Historical Stock Data for First Trust Switzerland AlphaDEX Fund (FSZ)
Date |
Open |
High |
Low |
Close |
Adj.Close |
Volume |
2024-11-29 |
$66.01 |
$66.01 |
$66.01 |
$66.01 |
$66.01 |
19 |
2024-11-27 |
$65.09 |
$65.23 |
$65.09 |
$65.23 |
$65.23 |
762 |
2024-11-26 |
$64.73 |
$64.73 |
$64.28 |
$64.37 |
$64.37 |
1,052 |
2024-11-25 |
$64.98 |
$65.15 |
$64.89 |
$65.15 |
$65.15 |
1,526 |
2024-11-22 |
$64.29 |
$64.36 |
$64.29 |
$64.36 |
$64.36 |
392 |
2024-11-21 |
$64.82 |
$64.82 |
$64.46 |
$64.49 |
$64.49 |
508 |
2024-11-20 |
$64.33 |
$64.60 |
$64.33 |
$64.52 |
$64.52 |
800 |
2024-11-19 |
$64.88 |
$64.88 |
$64.88 |
$64.88 |
$64.88 |
223 |
2024-11-18 |
$65.14 |
$65.14 |
$64.85 |
$64.85 |
$64.85 |
307 |
2024-11-15 |
$64.49 |
$64.82 |
$64.44 |
$64.76 |
$64.76 |
2,894 |
2024-11-14 |
$64.86 |
$64.93 |
$64.54 |
$64.54 |
$64.54 |
3,337 |
2024-11-13 |
$64.92 |
$65.08 |
$64.72 |
$64.86 |
$64.86 |
51,873 |
2024-11-12 |
$65.30 |
$65.33 |
$65.01 |
$65.11 |
$65.11 |
4,195 |
2024-11-11 |
$66.69 |
$66.69 |
$66.46 |
$66.46 |
$66.46 |
1,904 |
2024-11-08 |
$66.88 |
$67.04 |
$66.77 |
$67.04 |
$67.04 |
777 |
2024-11-07 |
$67.86 |
$67.86 |
$67.19 |
$67.44 |
$67.44 |
707 |
2024-11-06 |
$66.88 |
$66.88 |
$66.88 |
$66.88 |
$66.88 |
143 |
2024-11-05 |
$66.96 |
$67.14 |
$66.96 |
$67.14 |
$67.14 |
750 |
2024-11-04 |
$66.96 |
$66.96 |
$66.96 |
$66.96 |
$66.96 |
560 |
2024-11-01 |
$67.10 |
$67.10 |
$67.10 |
$67.10 |
$67.10 |
482 |
2024-10-31 |
$66.63 |
$66.97 |
$66.61 |
$66.64 |
$66.64 |
5,254 |
2024-10-30 |
$67.35 |
$67.38 |
$66.94 |
$67.31 |
$67.31 |
1,380 |
2024-10-29 |
$67.93 |
$68.42 |
$67.91 |
$68.01 |
$68.01 |
5,270 |
2024-10-28 |
$68.95 |
$69.38 |
$68.92 |
$69.38 |
$69.38 |
586 |
2024-10-25 |
$68.38 |
$68.55 |
$68.38 |
$68.40 |
$68.40 |
5,556 |
2024-10-24 |
$68.25 |
$68.45 |
$67.98 |
$68.10 |
$68.10 |
4,860 |
2024-10-23 |
$68.00 |
$68.20 |
$67.60 |
$67.60 |
$67.60 |
21,384 |
2024-10-22 |
$68.43 |
$68.43 |
$68.39 |
$68.39 |
$68.39 |
289 |
2024-10-21 |
$68.99 |
$68.99 |
$68.99 |
$68.99 |
$68.99 |
225 |
2024-10-18 |
$69.28 |
$69.28 |
$69.28 |
$69.28 |
$69.28 |
89 |
2024-10-17 |
$69.06 |
$69.06 |
$68.77 |
$68.90 |
$68.90 |
750 |
2024-10-16 |
$68.90 |
$68.90 |
$68.46 |
$68.46 |
$68.46 |
10,879 |
2024-10-15 |
$69.38 |
$69.78 |
$69.38 |
$69.39 |
$69.39 |
400 |
2024-10-14 |
$69.57 |
$69.81 |
$69.57 |
$69.60 |
$69.60 |
764 |
2024-10-11 |
$69.88 |
$70.11 |
$69.88 |
$70.11 |
$70.11 |
168 |
2024-10-10 |
$69.40 |
$69.40 |
$69.23 |
$69.23 |
$69.23 |
626 |
2024-10-09 |
$69.48 |
$69.48 |
$69.48 |
$69.48 |
$69.48 |
52 |
2024-10-08 |
$68.81 |
$68.82 |
$68.81 |
$68.82 |
$68.82 |
297 |
2024-10-07 |
$68.95 |
$69.30 |
$68.95 |
$69.30 |
$69.30 |
352 |
2024-10-04 |
$68.99 |
$69.32 |
$68.99 |
$69.28 |
$69.28 |
494 |
2024-10-03 |
$69.14 |
$69.45 |
$69.14 |
$69.45 |
$69.45 |
687 |
2024-10-02 |
$69.87 |
$69.87 |
$69.87 |
$69.87 |
$69.87 |
552 |
2024-10-01 |
$70.26 |
$70.50 |
$70.26 |
$70.50 |
$70.50 |
292 |
2024-09-30 |
$70.86 |
$70.86 |
$70.37 |
$70.50 |
$70.50 |
827 |
2024-09-27 |
$71.34 |
$71.34 |
$71.16 |
$71.34 |
$71.34 |
918 |
2024-09-26 |
$70.55 |
$70.91 |
$70.55 |
$70.76 |
$70.76 |
524 |
2024-09-25 |
$69.66 |
$69.66 |
$69.31 |
$69.63 |
$69.63 |
1,030 |
2024-09-24 |
$69.28 |
$69.28 |
$69.28 |
$69.28 |
$69.28 |
144 |
2024-09-23 |
$68.74 |
$69.30 |
$68.64 |
$69.30 |
$69.30 |
2,073 |
2024-09-20 |
$68.16 |
$68.16 |
$68.16 |
$68.16 |
$68.16 |
84 |
2024-09-19 |
$69.09 |
$69.09 |
$69.09 |
$69.09 |
$69.09 |
27 |
2024-09-18 |
$68.58 |
$68.64 |
$68.58 |
$68.64 |
$68.64 |
220 |
2024-09-17 |
$68.73 |
$68.88 |
$68.60 |
$68.71 |
$68.71 |
7,989 |
2024-09-16 |
$68.79 |
$68.79 |
$68.79 |
$68.79 |
$68.79 |
133 |
2024-09-13 |
$68.64 |
$68.70 |
$68.20 |
$68.49 |
$68.49 |
3,245 |
2024-09-12 |
$67.79 |
$67.79 |
$67.79 |
$67.79 |
$67.79 |
281 |
2024-09-11 |
$67.32 |
$67.32 |
$67.32 |
$67.32 |
$67.32 |
94 |
2024-09-10 |
$67.69 |
$67.69 |
$67.69 |
$67.69 |
$67.69 |
212 |
2024-09-09 |
$67.72 |
$68.10 |
$67.69 |
$68.09 |
$68.09 |
1,698 |
2024-09-06 |
$67.32 |
$67.32 |
$67.32 |
$67.32 |
$67.32 |
137 |
2024-09-05 |
$68.32 |
$68.49 |
$68.32 |
$68.49 |
$68.49 |
199 |
2024-09-04 |
$68.20 |
$68.48 |
$68.14 |
$68.14 |
$68.14 |
3,646 |
2024-09-03 |
$68.68 |
$68.68 |
$68.68 |
$68.68 |
$68.68 |
89 |
2024-08-30 |
$69.28 |
$69.28 |
$69.28 |
$69.28 |
$69.28 |
27 |
2024-08-29 |
$68.88 |
$68.88 |
$68.88 |
$68.88 |
$68.88 |
11 |
2024-08-28 |
$69.47 |
$69.47 |
$69.47 |
$69.47 |
$69.47 |
75 |
2024-08-27 |
$68.91 |
$69.08 |
$68.66 |
$68.83 |
$68.83 |
968 |
2024-08-26 |
$68.85 |
$68.85 |
$68.85 |
$68.85 |
$68.85 |
324 |
2024-08-23 |
$68.85 |
$68.85 |
$68.85 |
$68.85 |
$68.85 |
90 |
2024-08-22 |
$68.36 |
$68.36 |
$68.23 |
$68.23 |
$68.23 |
287 |
2024-08-21 |
$67.85 |
$68.09 |
$67.85 |
$67.92 |
$67.92 |
895 |
2024-08-20 |
$67.33 |
$67.76 |
$67.33 |
$67.76 |
$67.76 |
1,297 |
2024-08-19 |
$67.03 |
$67.29 |
$67.03 |
$67.29 |
$67.29 |
1,646 |
2024-08-16 |
$66.81 |
$66.91 |
$66.47 |
$66.91 |
$66.91 |
671 |
2024-08-15 |
$66.23 |
$66.23 |
$66.03 |
$66.05 |
$66.05 |
7,729 |
2024-08-14 |
$66.20 |
$66.31 |
$66.02 |
$66.31 |
$66.31 |
1,721 |
2024-08-13 |
$66.01 |
$66.01 |
$66.01 |
$66.01 |
$66.01 |
131 |
2024-08-12 |
$65.36 |
$65.36 |
$65.24 |
$65.24 |
$65.24 |
1,159 |
2024-08-09 |
$65.24 |
$65.75 |
$65.23 |
$65.75 |
$65.75 |
1,729 |
2024-08-08 |
$64.74 |
$65.34 |
$64.74 |
$65.00 |
$65.00 |
4,558 |
2024-08-07 |
$65.61 |
$65.76 |
$64.86 |
$64.86 |
$64.86 |
27,070 |
2024-08-06 |
$64.44 |
$65.13 |
$64.39 |
$64.99 |
$64.99 |
24,266 |
2024-08-05 |
$64.63 |
$64.91 |
$64.61 |
$64.88 |
$64.88 |
2,616 |
2024-08-02 |
$65.86 |
$66.30 |
$65.63 |
$66.21 |
$66.21 |
26,091 |
2024-08-01 |
$66.19 |
$66.19 |
$66.19 |
$66.19 |
$66.19 |
90 |
2024-07-31 |
$66.59 |
$66.59 |
$66.59 |
$66.59 |
$66.59 |
193 |
2024-07-30 |
$66.09 |
$66.09 |
$66.08 |
$66.08 |
$66.08 |
383 |
2024-07-29 |
$66.02 |
$66.02 |
$66.02 |
$66.02 |
$66.02 |
33 |
2024-07-26 |
$66.33 |
$66.33 |
$66.33 |
$66.33 |
$66.33 |
53 |
2024-07-25 |
$66.07 |
$66.07 |
$66.07 |
$66.07 |
$66.07 |
33 |
2024-07-24 |
$65.99 |
$65.99 |
$65.43 |
$65.84 |
$65.84 |
28,011 |
2024-07-23 |
$65.50 |
$65.68 |
$65.50 |
$65.68 |
$65.68 |
150 |
2024-07-22 |
$65.87 |
$66.31 |
$65.87 |
$66.10 |
$66.10 |
11,576 |
2024-07-19 |
$65.60 |
$65.60 |
$65.16 |
$65.23 |
$65.23 |
851 |
2024-07-18 |
$65.72 |
$65.72 |
$65.72 |
$65.72 |
$65.72 |
107 |
2024-07-17 |
$66.28 |
$66.28 |
$66.07 |
$66.07 |
$66.07 |
1,113 |
2024-07-16 |
$65.96 |
$65.96 |
$65.96 |
$65.96 |
$65.96 |
97 |
2024-07-15 |
$65.61 |
$65.92 |
$65.21 |
$65.42 |
$65.42 |
1,228 |
2024-07-12 |
$66.21 |
$66.21 |
$65.87 |
$65.87 |
$65.87 |
313 |
2024-07-11 |
$66.02 |
$66.54 |
$65.81 |
$66.24 |
$66.24 |
24,773 |
2024-07-10 |
$64.88 |
$65.50 |
$64.88 |
$65.50 |
$65.50 |
413 |
2024-07-09 |
$64.95 |
$65.44 |
$64.78 |
$64.78 |
$64.78 |
1,399 |
2024-07-08 |
$65.33 |
$65.47 |
$64.88 |
$65.47 |
$65.47 |
3,369 |
2024-07-05 |
$64.94 |
$65.44 |
$64.94 |
$65.44 |
$65.44 |
1,983 |
2024-07-03 |
$64.27 |
$64.79 |
$64.27 |
$64.79 |
$64.79 |
668 |
2024-07-02 |
$63.63 |
$63.89 |
$63.63 |
$63.88 |
$63.88 |
697 |
2024-07-01 |
$64.15 |
$64.26 |
$63.90 |
$64.03 |
$64.03 |
578 |
2024-06-28 |
$64.15 |
$64.49 |
$63.91 |
$64.49 |
$64.49 |
1,415 |
2024-06-27 |
$64.23 |
$64.38 |
$64.06 |
$64.06 |
$64.06 |
1,342 |
2024-06-26 |
$64.89 |
$65.28 |
$64.89 |
$65.23 |
$64.23 |
12,302 |
2024-06-25 |
$65.34 |
$65.72 |
$65.31 |
$65.52 |
$64.51 |
5,116 |
2024-06-24 |
$66.07 |
$66.07 |
$65.76 |
$65.95 |
$64.94 |
19,473 |
2024-06-21 |
$65.88 |
$65.88 |
$65.38 |
$65.70 |
$65.70 |
1,073 |
2024-06-20 |
$66.40 |
$66.40 |
$66.25 |
$66.35 |
$66.35 |
6,838 |
2024-06-18 |
$66.45 |
$67.14 |
$66.45 |
$67.14 |
$67.14 |
5,394 |
2024-06-17 |
$65.35 |
$65.96 |
$65.35 |
$65.96 |
$65.96 |
1,536 |
2024-06-14 |
$65.19 |
$65.19 |
$65.19 |
$65.19 |
$65.19 |
156 |
2024-06-13 |
$66.05 |
$66.12 |
$65.78 |
$66.12 |
$66.12 |
23,300 |
2024-06-12 |
$66.73 |
$67.04 |
$66.30 |
$66.36 |
$66.36 |
1,045 |
2024-06-11 |
$65.67 |
$65.82 |
$65.67 |
$65.82 |
$65.82 |
144 |
2024-06-10 |
$65.56 |
$65.88 |
$65.56 |
$65.88 |
$65.88 |
515 |
2024-06-07 |
$66.32 |
$66.32 |
$66.32 |
$66.32 |
$66.32 |
6 |
2024-06-06 |
$66.51 |
$66.91 |
$66.51 |
$66.91 |
$66.91 |
5,306 |
2024-06-05 |
$66.12 |
$66.45 |
$66.04 |
$66.04 |
$66.04 |
1,877 |
2024-06-04 |
$65.81 |
$66.24 |
$65.81 |
$66.24 |
$66.24 |
229 |
2024-06-03 |
$65.51 |
$65.80 |
$65.33 |
$65.33 |
$65.33 |
1,067 |
2024-05-31 |
$65.27 |
$65.39 |
$65.03 |
$65.39 |
$65.39 |
1,659 |
2024-05-30 |
$64.90 |
$65.25 |
$64.86 |
$65.25 |
$65.25 |
23,911 |
2024-05-29 |
$64.46 |
$64.56 |
$64.15 |
$64.30 |
$64.30 |
1,330 |
2024-05-28 |
$65.16 |
$65.16 |
$64.78 |
$64.90 |
$64.90 |
661 |
2024-05-24 |
$65.33 |
$65.37 |
$65.15 |
$65.26 |
$65.26 |
3,659 |
2024-05-23 |
$64.89 |
$65.00 |
$64.89 |
$65.00 |
$65.00 |
390 |
2024-05-22 |
$64.48 |
$64.67 |
$64.48 |
$64.67 |
$64.67 |
284 |
2024-05-21 |
$64.67 |
$64.67 |
$64.67 |
$64.67 |
$64.67 |
116 |
2024-05-20 |
$64.59 |
$64.59 |
$64.46 |
$64.46 |
$64.46 |
483 |
2024-05-17 |
$64.54 |
$64.54 |
$64.40 |
$64.40 |
$64.40 |
839 |
2024-05-16 |
$65.00 |
$65.11 |
$64.70 |
$64.80 |
$64.80 |
2,234 |
2024-05-15 |
$64.70 |
$64.87 |
$64.70 |
$64.87 |
$64.87 |
779 |
2024-05-14 |
$64.29 |
$64.37 |
$64.25 |
$64.37 |
$64.37 |
370 |
2024-05-13 |
$63.91 |
$63.91 |
$63.49 |
$63.49 |
$63.49 |
1,357 |
2024-05-10 |
$63.71 |
$63.96 |
$63.71 |
$63.96 |
$63.96 |
318 |
2024-05-09 |
$63.31 |
$63.40 |
$63.31 |
$63.40 |
$63.40 |
263 |
2024-05-08 |
$63.01 |
$63.01 |
$63.01 |
$63.01 |
$63.01 |
77 |
2024-05-07 |
$62.77 |
$62.77 |
$62.77 |
$62.77 |
$62.77 |
140 |
2024-05-06 |
$62.14 |
$62.20 |
$62.14 |
$62.20 |
$62.20 |
321 |
2024-05-03 |
$62.21 |
$62.27 |
$62.21 |
$62.27 |
$62.27 |
589 |
2024-05-02 |
$61.06 |
$61.34 |
$61.06 |
$61.34 |
$61.34 |
257 |
2024-05-01 |
$60.24 |
$60.24 |
$60.24 |
$60.24 |
$60.24 |
122 |
2024-04-30 |
$60.62 |
$60.62 |
$60.26 |
$60.26 |
$60.26 |
279 |
2024-04-29 |
$61.51 |
$61.51 |
$61.15 |
$61.15 |
$61.15 |
1,301 |
2024-04-26 |
$60.67 |
$60.77 |
$60.67 |
$60.77 |
$60.77 |
589 |
2024-04-25 |
$60.75 |
$60.75 |
$60.75 |
$60.75 |
$60.75 |
122 |
2024-04-24 |
$60.81 |
$60.81 |
$60.81 |
$60.81 |
$60.81 |
83 |
2024-04-23 |
$61.51 |
$61.57 |
$61.47 |
$61.47 |
$61.47 |
790 |
2024-04-22 |
$61.60 |
$61.60 |
$61.12 |
$61.12 |
$61.12 |
893 |
2024-04-19 |
$61.21 |
$61.21 |
$61.02 |
$61.02 |
$61.02 |
318 |
2024-04-18 |
$60.54 |
$60.95 |
$60.54 |
$60.95 |
$60.95 |
1,268 |
2024-04-17 |
$60.81 |
$61.08 |
$60.66 |
$60.66 |
$60.66 |
1,634 |
2024-04-16 |
$60.90 |
$60.90 |
$60.76 |
$60.76 |
$60.76 |
232 |
2024-04-15 |
$61.67 |
$61.67 |
$61.67 |
$61.67 |
$61.67 |
234 |
2024-04-12 |
$61.57 |
$61.67 |
$61.15 |
$61.15 |
$61.15 |
933 |
2024-04-11 |
$62.21 |
$62.52 |
$61.84 |
$62.17 |
$62.17 |
2,434 |
2024-04-10 |
$61.74 |
$61.78 |
$61.74 |
$61.78 |
$61.78 |
392 |
2024-04-09 |
$62.83 |
$62.83 |
$62.65 |
$62.76 |
$62.76 |
434 |
2024-04-08 |
$62.90 |
$62.90 |
$62.77 |
$62.77 |
$62.77 |
716 |
2024-04-05 |
$62.44 |
$62.77 |
$62.39 |
$62.77 |
$62.77 |
698 |
2024-04-04 |
$63.03 |
$63.03 |
$62.48 |
$62.48 |
$62.48 |
603 |
2024-04-03 |
$62.28 |
$63.06 |
$62.28 |
$63.06 |
$63.06 |
1,382 |
2024-04-02 |
$62.78 |
$62.78 |
$62.43 |
$62.43 |
$62.43 |
1,101 |
2024-04-01 |
$63.46 |
$63.59 |
$63.46 |
$63.59 |
$63.59 |
344 |
2024-03-28 |
$63.68 |
$64.04 |
$63.68 |
$63.71 |
$63.71 |
4,171 |
2024-03-27 |
$63.42 |
$63.64 |
$63.32 |
$63.56 |
$63.56 |
2,415 |
2024-03-26 |
$63.55 |
$63.55 |
$63.25 |
$63.25 |
$63.25 |
1,867 |
2024-03-25 |
$63.70 |
$63.70 |
$63.54 |
$63.54 |
$63.54 |
666 |
2024-03-22 |
$63.66 |
$63.86 |
$63.66 |
$63.86 |
$63.86 |
468 |
2024-03-21 |
$63.67 |
$63.93 |
$63.67 |
$63.79 |
$63.79 |
272 |
2024-03-20 |
$64.13 |
$64.48 |
$64.13 |
$64.48 |
$64.48 |
331 |
2024-03-19 |
$63.71 |
$63.79 |
$63.67 |
$63.73 |
$63.73 |
1,366 |
2024-03-18 |
$64.21 |
$64.21 |
$63.87 |
$63.87 |
$63.87 |
921 |
2024-03-15 |
$64.62 |
$64.62 |
$64.62 |
$64.62 |
$64.62 |
48 |
2024-03-14 |
$64.81 |
$64.81 |
$64.81 |
$64.81 |
$64.81 |
90 |
2024-03-13 |
$65.29 |
$65.29 |
$65.02 |
$65.02 |
$65.02 |
217 |
2024-03-12 |
$65.00 |
$65.00 |
$65.00 |
$65.00 |
$65.00 |
179 |
2024-03-11 |
$64.35 |
$64.53 |
$64.01 |
$64.37 |
$64.37 |
25,023 |
2024-03-08 |
$64.69 |
$64.71 |
$64.22 |
$64.22 |
$64.22 |
2,826 |
2024-03-07 |
$63.98 |
$64.14 |
$63.98 |
$64.14 |
$64.14 |
1,009 |
2024-03-06 |
$63.10 |
$63.38 |
$63.04 |
$63.04 |
$63.04 |
872 |
2024-03-05 |
$62.59 |
$62.72 |
$62.51 |
$62.51 |
$62.51 |
560 |
2024-03-04 |
$63.04 |
$63.04 |
$62.81 |
$62.81 |
$62.81 |
382 |
2024-03-01 |
$62.79 |
$63.18 |
$62.56 |
$62.90 |
$62.90 |
2,088 |
2024-02-29 |
$62.59 |
$62.59 |
$62.59 |
$62.59 |
$62.59 |
736 |
2024-02-28 |
$62.76 |
$62.76 |
$62.76 |
$62.76 |
$62.76 |
728 |
2024-02-27 |
$62.89 |
$63.12 |
$62.86 |
$62.86 |
$62.86 |
1,558 |
2024-02-26 |
$63.49 |
$63.52 |
$63.00 |
$63.12 |
$63.12 |
2,316 |
2024-02-23 |
$63.31 |
$63.31 |
$63.04 |
$63.10 |
$63.10 |
1,529 |
2024-02-22 |
$62.86 |
$62.95 |
$62.86 |
$62.95 |
$62.95 |
973 |
2024-02-21 |
$62.33 |
$62.52 |
$62.33 |
$62.52 |
$62.52 |
1,269 |
2024-02-20 |
$62.21 |
$62.24 |
$62.09 |
$62.09 |
$62.09 |
862 |
2024-02-16 |
$62.30 |
$62.30 |
$62.13 |
$62.13 |
$62.13 |
773 |
2024-02-15 |
$62.40 |
$62.42 |
$62.31 |
$62.31 |
$62.31 |
481 |
2024-02-14 |
$61.59 |
$61.90 |
$61.53 |
$61.83 |
$61.83 |
1,575 |
2024-02-13 |
$60.95 |
$60.95 |
$60.63 |
$60.63 |
$60.63 |
2,217 |
2024-02-12 |
$62.25 |
$62.26 |
$61.82 |
$62.00 |
$62.00 |
833 |
2024-02-09 |
$61.71 |
$61.72 |
$61.42 |
$61.72 |
$61.72 |
966 |
2024-02-08 |
$62.04 |
$62.04 |
$61.83 |
$61.88 |
$61.88 |
651 |
2024-02-07 |
$62.20 |
$62.30 |
$61.77 |
$61.77 |
$61.77 |
4,080 |
2024-02-06 |
$62.52 |
$62.52 |
$62.34 |
$62.34 |
$62.34 |
241 |
2024-02-05 |
$62.34 |
$62.40 |
$62.34 |
$62.40 |
$62.40 |
540 |
2024-02-02 |
$62.39 |
$62.66 |
$62.39 |
$62.66 |
$62.66 |
629 |
2024-02-01 |
$63.22 |
$63.22 |
$63.16 |
$63.16 |
$63.16 |
378 |
2024-01-31 |
$63.02 |
$63.02 |
$62.42 |
$62.45 |
$62.45 |
2,107 |
2024-01-30 |
$62.95 |
$63.04 |
$62.95 |
$63.04 |
$63.04 |
396 |
2024-01-29 |
$62.73 |
$63.04 |
$62.73 |
$63.04 |
$63.04 |
235 |
2024-01-26 |
$62.50 |
$62.53 |
$62.50 |
$62.53 |
$62.53 |
1,165 |
2024-01-25 |
$61.60 |
$61.63 |
$61.35 |
$61.53 |
$61.53 |
14,177 |
2024-01-24 |
$61.81 |
$61.87 |
$61.64 |
$61.64 |
$61.64 |
2,444 |
2024-01-23 |
$61.21 |
$61.21 |
$61.02 |
$61.02 |
$61.02 |
233 |
2024-01-22 |
$61.85 |
$61.87 |
$61.79 |
$61.79 |
$61.79 |
936 |
2024-01-19 |
$61.01 |
$61.45 |
$61.01 |
$61.45 |
$61.45 |
20,759 |
2024-01-18 |
$61.50 |
$61.53 |
$61.50 |
$61.53 |
$61.53 |
851 |
2024-01-17 |
$61.30 |
$61.49 |
$61.30 |
$61.35 |
$61.35 |
3,143 |
2024-01-16 |
$62.27 |
$62.27 |
$62.27 |
$62.27 |
$62.27 |
626 |
2024-01-12 |
$63.47 |
$63.64 |
$63.47 |
$63.47 |
$63.47 |
869 |
2024-01-11 |
$63.18 |
$63.56 |
$63.12 |
$63.56 |
$63.56 |
521 |
2024-01-10 |
$63.65 |
$63.72 |
$63.57 |
$63.57 |
$63.57 |
1,094 |
2024-01-09 |
$63.60 |
$63.61 |
$63.46 |
$63.46 |
$63.46 |
428 |
2024-01-08 |
$64.12 |
$64.23 |
$64.12 |
$64.23 |
$64.23 |
484 |
2024-01-05 |
$63.02 |
$63.59 |
$63.02 |
$63.13 |
$63.13 |
40,442 |
2024-01-04 |
$63.34 |
$63.34 |
$63.34 |
$63.34 |
$63.34 |
100 |
2024-01-03 |
$63.12 |
$63.29 |
$63.07 |
$63.07 |
$63.07 |
1,951 |
2024-01-02 |
$64.42 |
$64.83 |
$64.04 |
$64.20 |
$64.20 |
3,735 |
2023-12-29 |
$65.30 |
$65.30 |
$65.05 |
$65.05 |
$65.05 |
283 |
2023-12-28 |
$65.25 |
$65.42 |
$64.57 |
$64.59 |
$64.59 |
8,918 |
2023-12-27 |
$64.93 |
$64.93 |
$64.93 |
$64.93 |
$64.93 |
3,202 |
2023-12-26 |
$63.94 |
$64.37 |
$63.94 |
$64.10 |
$64.10 |
729 |
2023-12-22 |
$63.80 |
$63.91 |
$63.80 |
$63.89 |
$63.89 |
440 |
2023-12-21 |
$63.89 |
$63.89 |
$63.74 |
$63.85 |
$63.85 |
2,873 |
2023-12-20 |
$63.73 |
$63.73 |
$63.19 |
$63.19 |
$63.19 |
785 |
2023-12-19 |
$63.90 |
$63.90 |
$63.88 |
$63.88 |
$63.88 |
369 |
2023-12-18 |
$63.05 |
$63.27 |
$63.05 |
$63.21 |
$63.21 |
864 |
2023-12-15 |
$63.37 |
$63.78 |
$63.20 |
$63.20 |
$63.20 |
815 |
2023-12-14 |
$63.50 |
$63.90 |
$63.35 |
$63.74 |
$63.74 |
11,678 |
2023-12-13 |
$62.14 |
$62.58 |
$61.93 |
$62.58 |
$62.58 |
848 |
2023-12-12 |
$61.90 |
$62.10 |
$61.62 |
$61.94 |
$61.94 |
18,170 |
2023-12-11 |
$61.05 |
$61.40 |
$61.05 |
$61.40 |
$61.40 |
2,810 |
2023-12-08 |
$61.09 |
$61.24 |
$61.00 |
$61.17 |
$61.17 |
729 |
2023-12-07 |
$60.84 |
$60.84 |
$60.84 |
$60.84 |
$60.84 |
60 |
2023-12-06 |
$61.43 |
$61.43 |
$61.02 |
$61.02 |
$61.02 |
490 |
2023-12-05 |
$61.10 |
$61.10 |
$61.03 |
$61.03 |
$61.03 |
506 |
2023-12-04 |
$61.08 |
$61.23 |
$61.07 |
$61.11 |
$61.11 |
1,223 |
2023-12-01 |
$61.63 |
$61.93 |
$61.63 |
$61.74 |
$61.74 |
1,454 |
2023-11-30 |
$61.33 |
$61.43 |
$61.33 |
$61.43 |
$61.43 |
2,816 |
2023-11-29 |
$60.76 |
$61.02 |
$60.76 |
$60.88 |
$60.88 |
1,835 |
2023-11-28 |
$59.80 |
$60.11 |
$59.80 |
$60.03 |
$60.03 |
3,621 |
2023-11-27 |
$60.17 |
$60.19 |
$60.17 |
$60.19 |
$60.19 |
777 |
2023-11-24 |
$60.20 |
$60.41 |
$60.20 |
$60.25 |
$60.25 |
2,304 |
2023-11-22 |
$59.94 |
$60.10 |
$59.94 |
$60.10 |
$60.10 |
3,749 |
2023-11-21 |
$60.05 |
$60.05 |
$59.94 |
$60.01 |
$60.01 |
15,638 |
2023-11-20 |
$60.03 |
$60.14 |
$60.03 |
$60.04 |
$60.04 |
931 |
2023-11-17 |
$59.88 |
$60.09 |
$59.88 |
$60.06 |
$60.06 |
5,972 |
2023-11-16 |
$59.67 |
$59.67 |
$59.33 |
$59.41 |
$59.41 |
2,582 |
2023-11-15 |
$59.75 |
$59.96 |
$59.68 |
$59.96 |
$59.96 |
1,837 |
2023-11-14 |
$58.97 |
$59.56 |
$58.97 |
$59.43 |
$59.43 |
6,868 |
2023-11-13 |
$57.23 |
$57.62 |
$57.16 |
$57.46 |
$57.46 |
2,254 |
2023-11-10 |
$57.24 |
$58.01 |
$57.07 |
$58.01 |
$58.01 |
37,674 |
2023-11-09 |
$58.04 |
$58.11 |
$57.45 |
$57.51 |
$57.51 |
7,448 |
2023-11-08 |
$57.47 |
$57.63 |
$57.38 |
$57.45 |
$57.45 |
7,689 |
2023-11-07 |
$57.27 |
$57.27 |
$57.09 |
$57.26 |
$57.26 |
3,702 |
2023-11-06 |
$57.48 |
$57.51 |
$57.36 |
$57.38 |
$57.38 |
2,089 |
2023-11-03 |
$57.92 |
$57.94 |
$57.48 |
$57.72 |
$57.72 |
23,253 |
2023-11-02 |
$57.10 |
$57.10 |
$56.84 |
$57.07 |
$57.07 |
1,646 |
2023-11-01 |
$55.75 |
$55.90 |
$55.41 |
$55.90 |
$55.90 |
2,007 |
2023-10-31 |
$55.34 |
$55.43 |
$55.19 |
$55.41 |
$55.41 |
1,141 |
2023-10-30 |
$55.28 |
$55.42 |
$55.16 |
$55.41 |
$55.41 |
1,512 |
2023-10-27 |
$54.95 |
$54.95 |
$54.64 |
$54.69 |
$54.69 |
3,683 |
2023-10-26 |
$54.87 |
$55.16 |
$54.87 |
$55.16 |
$55.16 |
3,347 |
2023-10-25 |
$55.74 |
$55.76 |
$55.23 |
$55.47 |
$55.47 |
2,932 |
2023-10-24 |
$55.87 |
$56.11 |
$55.87 |
$55.99 |
$55.99 |
8,600 |
2023-10-23 |
$55.31 |
$55.66 |
$55.31 |
$55.52 |
$55.52 |
28,512 |
2023-10-20 |
$55.30 |
$55.41 |
$55.30 |
$55.41 |
$55.41 |
607 |
2023-10-19 |
$55.89 |
$56.04 |
$55.80 |
$55.85 |
$55.85 |
1,254 |
2023-10-18 |
$56.25 |
$56.25 |
$56.13 |
$56.20 |
$56.20 |
1,182 |
2023-10-17 |
$56.73 |
$57.40 |
$56.73 |
$57.04 |
$57.04 |
1,145 |
2023-10-16 |
$57.34 |
$57.34 |
$57.30 |
$57.30 |
$57.30 |
231 |
2023-10-13 |
$57.38 |
$57.38 |
$57.09 |
$57.14 |
$57.14 |
43,947 |
2023-10-12 |
$57.89 |
$57.89 |
$57.26 |
$57.48 |
$57.48 |
8,890 |
2023-10-11 |
$57.91 |
$58.20 |
$57.89 |
$58.13 |
$58.13 |
26,999 |
2023-10-10 |
$57.58 |
$57.58 |
$57.49 |
$57.50 |
$57.50 |
461 |
2023-10-09 |
$56.60 |
$56.91 |
$56.60 |
$56.91 |
$56.91 |
298 |
2023-10-06 |
$56.31 |
$57.21 |
$56.31 |
$57.21 |
$57.21 |
13,297 |
2023-10-05 |
$56.41 |
$56.44 |
$56.15 |
$56.35 |
$56.35 |
13,771 |
2023-10-04 |
$56.17 |
$56.20 |
$55.67 |
$56.02 |
$56.02 |
38,789 |
2023-10-03 |
$56.18 |
$56.18 |
$56.07 |
$56.07 |
$56.07 |
778 |
2023-10-02 |
$57.07 |
$57.08 |
$56.89 |
$56.89 |
$56.89 |
2,987 |
2023-09-29 |
$57.96 |
$57.96 |
$57.68 |
$57.68 |
$57.68 |
131 |
2023-09-28 |
$57.30 |
$57.45 |
$57.17 |
$57.45 |
$57.45 |
35,409 |
2023-09-27 |
$56.59 |
$56.67 |
$56.48 |
$56.67 |
$56.67 |
5,889 |
2023-09-26 |
$57.43 |
$57.43 |
$57.16 |
$57.18 |
$57.18 |
3,983 |
2023-09-25 |
$57.94 |
$58.16 |
$57.81 |
$58.16 |
$58.16 |
1,357 |
2023-09-22 |
$58.70 |
$58.76 |
$58.39 |
$58.42 |
$58.42 |
3,206 |
2023-09-21 |
$59.17 |
$59.17 |
$58.83 |
$58.83 |
$58.83 |
661 |
2023-09-20 |
$60.33 |
$60.33 |
$59.74 |
$59.83 |
$59.83 |
7,840 |
2023-09-19 |
$59.70 |
$59.91 |
$59.70 |
$59.75 |
$59.75 |
968 |
2023-09-18 |
$59.76 |
$60.06 |
$59.76 |
$59.91 |
$59.91 |
2,540 |
2023-09-15 |
$60.24 |
$60.24 |
$60.24 |
$60.24 |
$60.24 |
47 |
2023-09-14 |
$60.07 |
$60.22 |
$60.03 |
$60.22 |
$60.22 |
14,937 |
2023-09-13 |
$59.95 |
$59.95 |
$59.78 |
$59.79 |
$59.79 |
11,681 |
2023-09-12 |
$60.21 |
$60.35 |
$60.21 |
$60.26 |
$60.26 |
2,959 |
2023-09-11 |
$60.12 |
$60.30 |
$60.12 |
$60.28 |
$60.28 |
1,362 |
2023-09-08 |
$60.25 |
$60.25 |
$59.85 |
$60.06 |
$60.06 |
9,251 |
2023-09-07 |
$60.33 |
$60.52 |
$60.10 |
$60.44 |
$60.44 |
10,921 |
2023-09-06 |
$60.32 |
$60.32 |
$60.23 |
$60.23 |
$60.23 |
327 |
2023-09-05 |
$60.31 |
$60.49 |
$60.31 |
$60.33 |
$60.33 |
13,343 |
2023-09-01 |
$61.50 |
$61.50 |
$61.00 |
$61.00 |
$61.00 |
3,493 |
2023-08-31 |
$61.23 |
$61.28 |
$61.23 |
$61.28 |
$61.28 |
6,331 |
2023-08-30 |
$61.43 |
$61.43 |
$61.39 |
$61.41 |
$61.41 |
1,232 |
2023-08-29 |
$60.52 |
$61.42 |
$60.52 |
$61.42 |
$61.42 |
258 |
2023-08-28 |
$60.46 |
$60.60 |
$60.46 |
$60.60 |
$60.60 |
507 |
2023-08-25 |
$59.83 |
$60.09 |
$59.68 |
$60.09 |
$60.09 |
8,890 |
2023-08-24 |
$60.59 |
$60.59 |
$59.96 |
$59.96 |
$59.96 |
5,302 |
2023-08-23 |
$60.37 |
$60.74 |
$60.37 |
$60.60 |
$60.60 |
2,814 |
2023-08-22 |
$60.24 |
$60.28 |
$60.09 |
$60.09 |
$60.09 |
5,648 |
2023-08-21 |
$60.15 |
$60.47 |
$60.15 |
$60.25 |
$60.25 |
2,491 |
2023-08-18 |
$59.60 |
$59.88 |
$59.60 |
$59.87 |
$59.87 |
6,121 |
2023-08-17 |
$60.39 |
$60.39 |
$59.88 |
$59.99 |
$59.99 |
9,283 |
2023-08-16 |
$60.69 |
$60.86 |
$60.43 |
$60.43 |
$60.43 |
4,775 |
2023-08-15 |
$60.80 |
$61.00 |
$60.75 |
$60.75 |
$60.75 |
12,621 |
2023-08-14 |
$61.10 |
$61.64 |
$61.10 |
$61.49 |
$61.49 |
6,197 |
2023-08-11 |
$61.35 |
$61.67 |
$61.35 |
$61.67 |
$61.67 |
325,276 |
2023-08-10 |
$62.10 |
$62.13 |
$61.58 |
$61.73 |
$61.73 |
6,951 |
2023-08-09 |
$61.52 |
$61.72 |
$61.34 |
$61.52 |
$61.52 |
10,939 |
2023-08-08 |
$61.20 |
$61.48 |
$61.19 |
$61.41 |
$61.41 |
13,759 |
2023-08-07 |
$61.86 |
$62.02 |
$61.52 |
$61.98 |
$61.98 |
52,829 |
2023-08-04 |
$61.58 |
$62.07 |
$61.35 |
$61.39 |
$61.39 |
81,987 |
2023-08-03 |
$61.35 |
$61.63 |
$61.30 |
$61.52 |
$61.52 |
4,820 |
2023-08-02 |
$61.60 |
$61.67 |
$61.25 |
$61.40 |
$61.40 |
13,923 |
2023-08-01 |
$62.13 |
$62.25 |
$62.13 |
$62.24 |
$62.24 |
2,287 |
2023-07-31 |
$62.86 |
$62.86 |
$62.86 |
$62.86 |
$62.86 |
145 |
2023-07-28 |
$63.20 |
$63.24 |
$63.10 |
$63.10 |
$63.10 |
5,046 |
2023-07-27 |
$63.39 |
$63.46 |
$63.05 |
$63.05 |
$63.05 |
469 |
2023-07-26 |
$62.82 |
$63.14 |
$62.79 |
$63.09 |
$63.09 |
2,873 |
2023-07-25 |
$62.73 |
$63.13 |
$62.73 |
$62.93 |
$62.93 |
8,718 |
2023-07-24 |
$62.24 |
$62.34 |
$62.12 |
$62.29 |
$62.29 |
2,677 |
2023-07-21 |
$62.54 |
$62.54 |
$62.34 |
$62.46 |
$62.46 |
2,271 |
2023-07-20 |
$62.67 |
$62.69 |
$62.27 |
$62.27 |
$62.27 |
2,534 |
2023-07-19 |
$63.13 |
$63.13 |
$62.90 |
$62.90 |
$62.90 |
298 |
2023-07-18 |
$63.23 |
$63.45 |
$63.10 |
$63.45 |
$63.45 |
1,706 |
2023-07-17 |
$62.59 |
$62.98 |
$62.59 |
$62.82 |
$62.82 |
29,561 |
2023-07-14 |
$63.06 |
$63.50 |
$62.70 |
$62.71 |
$62.71 |
8,696 |
2023-07-13 |
$63.15 |
$63.20 |
$62.85 |
$63.14 |
$63.14 |
11,122 |
2023-07-12 |
$61.95 |
$61.99 |
$61.95 |
$61.99 |
$61.99 |
11,875 |
2023-07-11 |
$60.57 |
$60.73 |
$60.45 |
$60.73 |
$60.73 |
1,415 |
2023-07-10 |
$59.51 |
$59.71 |
$59.47 |
$59.71 |
$59.71 |
4,659 |
2023-07-07 |
$58.96 |
$59.75 |
$58.96 |
$59.63 |
$59.63 |
1,756 |
2023-07-06 |
$58.66 |
$58.77 |
$58.49 |
$58.56 |
$58.56 |
2,622 |
2023-07-05 |
$59.59 |
$59.59 |
$59.21 |
$59.28 |
$59.28 |
6,448 |
2023-07-03 |
$59.85 |
$59.97 |
$59.66 |
$59.72 |
$59.72 |
2,038 |
2023-06-30 |
$60.25 |
$60.25 |
$60.02 |
$60.04 |
$60.04 |
3,130 |
2023-06-29 |
$59.09 |
$59.26 |
$59.00 |
$59.15 |
$59.15 |
2,368 |
2023-06-28 |
$59.16 |
$59.27 |
$59.00 |
$59.27 |
$59.27 |
4,664 |
2023-06-27 |
$58.76 |
$59.37 |
$58.76 |
$59.08 |
$59.08 |
15,021 |
2023-06-26 |
$60.24 |
$60.26 |
$59.88 |
$59.97 |
$58.70 |
8,171 |
2023-06-23 |
$60.07 |
$60.34 |
$60.04 |
$60.04 |
$60.04 |
5,057 |
2023-06-22 |
$60.15 |
$60.44 |
$60.15 |
$60.39 |
$60.39 |
2,753 |
2023-06-21 |
$60.13 |
$60.73 |
$60.13 |
$60.37 |
$60.37 |
1,168 |
2023-06-20 |
$60.63 |
$60.81 |
$60.39 |
$60.65 |
$60.65 |
6,715 |
2023-06-16 |
$62.41 |
$62.43 |
$61.84 |
$61.84 |
$61.84 |
7,353 |
2023-06-15 |
$62.05 |
$62.32 |
$61.90 |
$62.12 |
$62.12 |
9,588 |
2023-06-14 |
$61.61 |
$61.77 |
$61.46 |
$61.50 |
$61.50 |
3,075 |
2023-06-13 |
$61.31 |
$61.49 |
$61.26 |
$61.32 |
$61.32 |
9,001 |
2023-06-12 |
$60.80 |
$61.05 |
$60.62 |
$60.94 |
$60.94 |
62,020 |
2023-06-09 |
$60.68 |
$60.68 |
$60.40 |
$60.40 |
$60.40 |
3,120 |
2023-06-08 |
$60.73 |
$61.17 |
$60.73 |
$61.08 |
$61.08 |
2,223 |
2023-06-07 |
$60.88 |
$60.98 |
$60.23 |
$60.23 |
$60.23 |
13,053 |
2023-06-06 |
$60.65 |
$61.09 |
$60.60 |
$60.91 |
$60.91 |
9,705 |
2023-06-05 |
$61.18 |
$61.33 |
$61.16 |
$61.16 |
$61.16 |
3,383 |
2023-06-02 |
$61.32 |
$61.57 |
$61.30 |
$61.41 |
$61.41 |
2,785 |
2023-06-01 |
$60.23 |
$60.62 |
$60.23 |
$60.62 |
$60.62 |
4,073 |
2023-05-31 |
$60.57 |
$60.57 |
$60.24 |
$60.24 |
$60.24 |
658 |
2023-05-30 |
$61.66 |
$61.66 |
$60.96 |
$61.13 |
$61.13 |
8,963 |
2023-05-26 |
$61.22 |
$61.47 |
$61.22 |
$61.32 |
$61.32 |
3,439 |
2023-05-25 |
$60.61 |
$60.85 |
$60.61 |
$60.85 |
$60.85 |
5,411 |
2023-05-24 |
$61.15 |
$61.15 |
$60.69 |
$60.79 |
$60.79 |
2,916 |
2023-05-23 |
$62.53 |
$62.53 |
$61.97 |
$61.99 |
$61.99 |
3,500 |
2023-05-22 |
$63.35 |
$63.58 |
$63.25 |
$63.42 |
$63.42 |
1,101 |
2023-05-19 |
$63.07 |
$63.53 |
$63.07 |
$63.33 |
$63.33 |
6,401 |
2023-05-18 |
$62.66 |
$62.89 |
$62.52 |
$62.73 |
$62.73 |
12,080 |
2023-05-17 |
$62.58 |
$62.89 |
$62.54 |
$62.80 |
$62.80 |
4,996 |
2023-05-16 |
$63.33 |
$63.36 |
$63.09 |
$63.09 |
$63.09 |
1,417 |
2023-05-15 |
$63.36 |
$63.84 |
$63.24 |
$63.65 |
$63.65 |
13,019 |
2023-05-12 |
$63.21 |
$63.49 |
$62.90 |
$63.06 |
$63.06 |
7,321 |
2023-05-11 |
$63.20 |
$63.21 |
$62.92 |
$63.06 |
$63.06 |
7,464 |
2023-05-10 |
$63.58 |
$63.58 |
$63.08 |
$63.32 |
$63.32 |
7,957 |
2023-05-09 |
$63.19 |
$63.83 |
$63.19 |
$63.66 |
$63.66 |
12,915 |
2023-05-08 |
$63.94 |
$64.16 |
$63.73 |
$63.98 |
$63.98 |
30,392 |
2023-05-05 |
$63.24 |
$64.05 |
$63.24 |
$63.78 |
$63.78 |
106,125 |
2023-05-04 |
$63.26 |
$63.61 |
$63.23 |
$63.32 |
$63.32 |
8,798 |
2023-05-03 |
$63.50 |
$64.26 |
$63.50 |
$63.76 |
$63.76 |
3,431 |
2023-05-02 |
$62.89 |
$62.99 |
$62.89 |
$62.99 |
$62.99 |
648 |
2023-05-01 |
$63.74 |
$63.79 |
$63.58 |
$63.58 |
$63.58 |
9,355 |
2023-04-28 |
$63.12 |
$63.45 |
$63.07 |
$63.43 |
$63.43 |
7,069 |
2023-04-27 |
$62.79 |
$63.02 |
$62.79 |
$63.02 |
$63.02 |
6,077 |
2023-04-26 |
$63.32 |
$63.32 |
$62.75 |
$62.76 |
$62.76 |
2,478 |
2023-04-25 |
$63.77 |
$63.77 |
$63.06 |
$63.06 |
$63.06 |
644 |
2023-04-24 |
$64.06 |
$64.28 |
$63.82 |
$64.16 |
$64.16 |
5,074 |
2023-04-21 |
$63.22 |
$63.75 |
$63.22 |
$63.67 |
$63.67 |
2,684 |
2023-04-20 |
$63.09 |
$63.23 |
$63.09 |
$63.23 |
$63.23 |
423 |
2023-04-19 |
$62.77 |
$63.07 |
$62.75 |
$62.93 |
$62.93 |
1,662 |
2023-04-18 |
$62.88 |
$63.10 |
$62.88 |
$63.10 |
$63.10 |
859 |
2023-04-17 |
$62.65 |
$62.65 |
$62.65 |
$62.65 |
$62.65 |
330 |
2023-04-14 |
$62.92 |
$62.92 |
$62.71 |
$62.73 |
$62.73 |
473 |
2023-04-13 |
$62.69 |
$63.03 |
$62.56 |
$63.03 |
$63.03 |
1,585 |
2023-04-12 |
$61.93 |
$61.93 |
$61.76 |
$61.76 |
$61.76 |
520 |
2023-04-11 |
$61.25 |
$61.53 |
$61.24 |
$61.53 |
$61.53 |
5,737 |
2023-04-10 |
$60.66 |
$60.94 |
$60.57 |
$60.94 |
$60.94 |
12,131 |
2023-04-06 |
$60.62 |
$61.12 |
$60.62 |
$61.01 |
$61.01 |
715 |
2023-04-05 |
$60.53 |
$60.53 |
$60.38 |
$60.38 |
$60.38 |
560 |
2023-04-04 |
$61.08 |
$61.12 |
$61.04 |
$61.12 |
$61.12 |
1,156 |
2023-04-03 |
$60.78 |
$61.03 |
$60.77 |
$60.96 |
$60.96 |
12,432 |
2023-03-31 |
$60.90 |
$60.97 |
$60.90 |
$60.97 |
$60.97 |
864 |
2023-03-30 |
$60.22 |
$60.23 |
$60.12 |
$60.23 |
$60.23 |
1,463 |
2023-03-29 |
$59.36 |
$59.60 |
$59.36 |
$59.60 |
$59.60 |
2,285 |
2023-03-28 |
$58.55 |
$58.59 |
$58.44 |
$58.59 |
$58.59 |
560 |
2023-03-27 |
$58.80 |
$58.88 |
$58.80 |
$58.88 |
$58.88 |
534 |
2023-03-24 |
$57.92 |
$58.24 |
$57.92 |
$58.23 |
$58.23 |
1,362 |
2023-03-23 |
$59.09 |
$59.09 |
$58.33 |
$58.54 |
$58.44 |
7,113 |
2023-03-22 |
$58.64 |
$59.22 |
$58.30 |
$58.30 |
$58.21 |
17,797 |
2023-03-21 |
$58.86 |
$59.08 |
$58.86 |
$58.97 |
$58.87 |
1,132 |
2023-03-20 |
$57.29 |
$57.65 |
$57.28 |
$57.60 |
$57.51 |
30,239 |
2023-03-17 |
$56.65 |
$56.75 |
$56.58 |
$56.58 |
$56.58 |
1,431 |
2023-03-16 |
$57.31 |
$57.46 |
$57.31 |
$57.46 |
$57.46 |
6,228 |
2023-03-15 |
$56.42 |
$56.70 |
$56.20 |
$56.50 |
$56.50 |
17,151 |
2023-03-14 |
$58.88 |
$58.88 |
$58.49 |
$58.82 |
$58.82 |
3,309 |
2023-03-13 |
$57.76 |
$58.28 |
$57.76 |
$58.01 |
$58.01 |
3,118 |
2023-03-10 |
$59.07 |
$59.08 |
$58.45 |
$58.45 |
$58.45 |
12,204 |
2023-03-09 |
$58.87 |
$58.93 |
$58.51 |
$58.51 |
$58.51 |
2,350 |
2023-03-08 |
$58.62 |
$58.80 |
$58.62 |
$58.77 |
$58.77 |
2,580 |
2023-03-07 |
$59.74 |
$59.74 |
$58.76 |
$58.79 |
$58.79 |
2,239 |
2023-03-06 |
$59.91 |
$60.06 |
$59.86 |
$59.96 |
$59.96 |
7,669 |
2023-03-03 |
$59.35 |
$59.80 |
$59.34 |
$59.73 |
$59.73 |
4,208 |
2023-03-02 |
$58.74 |
$59.17 |
$58.74 |
$59.08 |
$59.08 |
1,343 |
2023-03-01 |
$59.26 |
$59.26 |
$58.96 |
$59.07 |
$59.07 |
1,263 |
2023-02-28 |
$58.92 |
$58.92 |
$58.47 |
$58.47 |
$58.47 |
3,246 |
2023-02-27 |
$59.19 |
$59.32 |
$59.19 |
$59.32 |
$59.32 |
773 |
2023-02-24 |
$58.64 |
$58.64 |
$58.38 |
$58.53 |
$58.53 |
2,755 |
2023-02-23 |
$59.23 |
$59.34 |
$58.84 |
$59.29 |
$59.29 |
2,389 |
2023-02-22 |
$59.06 |
$59.11 |
$58.93 |
$59.06 |
$59.06 |
1,459 |
2023-02-21 |
$59.48 |
$59.57 |
$59.30 |
$59.30 |
$59.30 |
5,114 |
2023-02-17 |
$59.42 |
$60.20 |
$59.42 |
$60.20 |
$60.20 |
1,071 |
2023-02-16 |
$59.58 |
$59.95 |
$59.53 |
$59.58 |
$59.58 |
750 |
2023-02-15 |
$59.82 |
$60.13 |
$59.82 |
$60.13 |
$60.13 |
1,865 |
2023-02-14 |
$59.71 |
$59.91 |
$59.66 |
$59.91 |
$59.91 |
4,413 |
2023-02-13 |
$59.52 |
$59.72 |
$59.52 |
$59.70 |
$59.70 |
4,264 |
2023-02-10 |
$58.88 |
$59.20 |
$58.88 |
$59.19 |
$59.19 |
26,357 |
2023-02-09 |
$60.06 |
$60.06 |
$59.45 |
$59.45 |
$59.45 |
5,386 |
2023-02-08 |
$59.86 |
$59.86 |
$59.42 |
$59.48 |
$59.48 |
1,369 |
2023-02-07 |
$59.33 |
$59.90 |
$59.28 |
$59.90 |
$59.90 |
5,813 |
2023-02-06 |
$59.28 |
$59.28 |
$59.21 |
$59.21 |
$59.21 |
1,142 |
2023-02-03 |
$59.55 |
$60.11 |
$59.55 |
$59.87 |
$59.87 |
3,996 |
2023-02-02 |
$60.39 |
$60.60 |
$60.24 |
$60.36 |
$60.36 |
6,399 |
2023-02-01 |
$59.74 |
$60.35 |
$59.74 |
$60.20 |
$60.20 |
4,745 |
2023-01-31 |
$58.69 |
$59.38 |
$58.69 |
$59.38 |
$59.38 |
2,346 |
2023-01-30 |
$59.06 |
$59.06 |
$58.99 |
$59.00 |
$59.00 |
1,009 |
2023-01-27 |
$59.31 |
$59.54 |
$59.23 |
$59.23 |
$59.23 |
14,484 |
2023-01-26 |
$59.05 |
$59.37 |
$59.00 |
$59.37 |
$59.37 |
2,425 |
2023-01-25 |
$58.85 |
$59.28 |
$58.85 |
$59.28 |
$59.28 |
11,671 |
2023-01-24 |
$58.74 |
$58.88 |
$58.33 |
$58.80 |
$58.80 |
13,159 |
2023-01-23 |
$58.21 |
$58.65 |
$58.21 |
$58.65 |
$58.65 |
3,329 |
2023-01-20 |
$58.01 |
$58.22 |
$57.97 |
$58.22 |
$58.22 |
3,413 |
2023-01-19 |
$58.05 |
$58.14 |
$57.85 |
$58.12 |
$58.12 |
16,644 |
2023-01-18 |
$59.16 |
$59.16 |
$58.38 |
$58.44 |
$58.44 |
12,305 |
2023-01-17 |
$58.07 |
$58.25 |
$58.07 |
$58.19 |
$58.19 |
8,104 |
2023-01-13 |
$57.33 |
$58.08 |
$57.21 |
$58.08 |
$58.08 |
10,744 |
2023-01-12 |
$57.37 |
$57.70 |
$57.16 |
$57.42 |
$57.42 |
20,068 |
2023-01-11 |
$57.35 |
$57.89 |
$57.03 |
$57.89 |
$57.89 |
11,139 |
2023-01-10 |
$57.13 |
$57.88 |
$57.01 |
$57.88 |
$57.88 |
16,190 |
2023-01-09 |
$57.75 |
$58.04 |
$57.37 |
$57.85 |
$57.85 |
26,180 |
2023-01-06 |
$56.03 |
$57.04 |
$55.84 |
$57.03 |
$57.03 |
97,548 |
2023-01-05 |
$55.94 |
$56.11 |
$55.84 |
$55.84 |
$55.84 |
6,317 |
2023-01-04 |
$56.54 |
$57.03 |
$56.35 |
$57.03 |
$57.03 |
24,094 |
2023-01-03 |
$55.06 |
$55.39 |
$54.99 |
$55.21 |
$55.21 |
4,876 |
2022-12-30 |
$54.75 |
$54.88 |
$54.37 |
$54.88 |
$54.88 |
5,633 |
2022-12-29 |
$54.97 |
$55.23 |
$54.89 |
$55.14 |
$55.14 |
2,196 |
2022-12-28 |
$54.52 |
$54.68 |
$54.34 |
$54.53 |
$54.53 |
3,788 |
2022-12-27 |
$54.51 |
$54.82 |
$54.51 |
$54.82 |
$54.82 |
1,865 |
2022-12-23 |
$53.94 |
$54.31 |
$53.92 |
$54.16 |
$54.16 |
11,482 |
2022-12-22 |
$54.38 |
$54.60 |
$53.86 |
$54.60 |
$54.51 |
5,670 |
2022-12-21 |
$54.12 |
$54.60 |
$54.12 |
$54.27 |
$54.18 |
5,623 |
2022-12-20 |
$53.66 |
$54.20 |
$53.49 |
$54.20 |
$54.11 |
17,156 |
2022-12-19 |
$53.71 |
$53.78 |
$53.55 |
$53.64 |
$53.55 |
4,478 |
2022-12-16 |
$53.68 |
$53.77 |
$53.37 |
$53.49 |
$53.40 |
13,561 |
2022-12-15 |
$54.61 |
$54.82 |
$54.08 |
$54.25 |
$54.16 |
9,803 |
2022-12-14 |
$55.56 |
$55.81 |
$55.23 |
$55.40 |
$55.31 |
40,789 |
2022-12-13 |
$55.41 |
$55.48 |
$55.07 |
$55.36 |
$55.27 |
11,407 |
2022-12-12 |
$54.38 |
$54.42 |
$54.09 |
$54.09 |
$54.00 |
23,174 |
2022-12-09 |
$54.60 |
$54.85 |
$54.45 |
$54.60 |
$54.60 |
393,711 |
2022-12-08 |
$53.42 |
$53.83 |
$53.42 |
$53.83 |
$53.83 |
2,883 |
2022-12-07 |
$53.66 |
$53.89 |
$53.57 |
$53.68 |
$53.68 |
60,810 |
2022-12-06 |
$54.06 |
$54.06 |
$53.33 |
$53.33 |
$53.33 |
2,716 |
2022-12-05 |
$54.42 |
$54.42 |
$54.03 |
$54.10 |
$54.10 |
4,694 |
2022-12-02 |
$54.70 |
$54.95 |
$54.59 |
$54.76 |
$54.76 |
43,720 |
2022-12-01 |
$54.64 |
$54.97 |
$54.64 |
$54.85 |
$54.85 |
8,831 |
2022-11-30 |
$53.51 |
$54.08 |
$53.18 |
$54.06 |
$54.06 |
17,307 |
2022-11-29 |
$53.45 |
$53.57 |
$53.03 |
$53.03 |
$53.03 |
2,272 |
2022-11-28 |
$54.09 |
$54.09 |
$53.55 |
$53.57 |
$53.57 |
1,185 |
2022-11-25 |
$54.19 |
$54.28 |
$54.19 |
$54.22 |
$54.22 |
598 |
2022-11-23 |
$53.89 |
$53.97 |
$51.49 |
$51.49 |
$51.49 |
562 |
2022-11-22 |
$53.47 |
$53.47 |
$53.47 |
$53.47 |
$53.47 |
254 |
2022-11-21 |
$52.87 |
$52.99 |
$52.81 |
$52.99 |
$52.99 |
5,080 |
2022-11-18 |
$53.13 |
$53.24 |
$53.13 |
$53.21 |
$53.21 |
551 |
2022-11-17 |
$52.53 |
$52.92 |
$52.53 |
$52.59 |
$52.59 |
1,240 |
2022-11-16 |
$53.44 |
$53.44 |
$53.17 |
$53.22 |
$53.22 |
6,769 |
2022-11-15 |
$53.95 |
$54.05 |
$51.22 |
$51.22 |
$51.22 |
8,398 |
2022-11-14 |
$54.04 |
$54.15 |
$53.55 |
$53.55 |
$53.55 |
2,419 |
2022-11-11 |
$53.96 |
$54.71 |
$53.96 |
$54.61 |
$54.61 |
3,745 |
2022-11-10 |
$52.42 |
$53.05 |
$52.42 |
$53.05 |
$53.05 |
4,307 |
2022-11-09 |
$50.45 |
$50.50 |
$50.33 |
$50.33 |
$50.33 |
2,088 |
2022-11-08 |
$50.44 |
$50.45 |
$50.21 |
$50.21 |
$50.21 |
2,996 |
2022-11-07 |
$49.87 |
$49.89 |
$49.78 |
$49.89 |
$49.89 |
1,963 |
2022-11-04 |
$49.58 |
$49.68 |
$49.01 |
$49.53 |
$49.53 |
591,168 |
2022-11-03 |
$47.39 |
$47.86 |
$47.23 |
$47.23 |
$47.23 |
19,466 |
2022-11-02 |
$48.84 |
$49.50 |
$48.05 |
$48.05 |
$48.05 |
82,765 |
2022-11-01 |
$49.46 |
$49.46 |
$48.72 |
$48.94 |
$48.94 |
769 |
2022-10-31 |
$48.58 |
$48.99 |
$48.58 |
$48.99 |
$48.99 |
9,165 |
2022-10-28 |
$48.77 |
$49.07 |
$48.77 |
$49.07 |
$49.07 |
163 |
2022-10-27 |
$49.07 |
$49.07 |
$48.93 |
$48.93 |
$48.93 |
604 |
2022-10-26 |
$49.68 |
$49.68 |
$49.34 |
$49.34 |
$49.34 |
742 |
2022-10-25 |
$49.03 |
$49.03 |
$48.81 |
$48.93 |
$48.93 |
2,051 |
2022-10-24 |
$47.80 |
$47.91 |
$47.80 |
$47.91 |
$47.91 |
1,232 |
2022-10-21 |
$47.46 |
$47.62 |
$47.25 |
$47.34 |
$47.34 |
3,875 |
2022-10-20 |
$47.25 |
$47.25 |
$47.01 |
$47.01 |
$47.01 |
1,511 |
2022-10-19 |
$47.06 |
$47.06 |
$46.92 |
$47.03 |
$47.03 |
906 |
2022-10-18 |
$47.86 |
$47.86 |
$45.54 |
$45.54 |
$45.54 |
1,687 |
2022-10-17 |
$47.13 |
$47.30 |
$47.10 |
$47.23 |
$47.23 |
8,760 |
2022-10-14 |
$46.24 |
$46.24 |
$45.85 |
$45.94 |
$45.94 |
3,412 |
2022-10-13 |
$44.69 |
$46.25 |
$44.67 |
$45.79 |
$45.79 |
7,264 |
2022-10-12 |
$45.51 |
$45.67 |
$45.51 |
$45.53 |
$45.53 |
2,691 |
2022-10-11 |
$45.87 |
$46.21 |
$45.47 |
$45.64 |
$45.64 |
9,928 |
2022-10-10 |
$46.06 |
$46.06 |
$45.98 |
$46.04 |
$46.04 |
1,868 |
2022-10-07 |
$46.79 |
$46.79 |
$46.22 |
$46.26 |
$46.26 |
1,892 |
2022-10-06 |
$47.43 |
$47.44 |
$47.17 |
$47.42 |
$47.42 |
2,880 |
2022-10-05 |
$48.16 |
$48.19 |
$48.06 |
$48.19 |
$48.19 |
2,472 |
2022-10-04 |
$48.29 |
$48.59 |
$48.29 |
$48.54 |
$48.54 |
922 |
2022-10-03 |
$46.89 |
$46.89 |
$46.67 |
$46.74 |
$46.74 |
2,192 |
2022-09-30 |
$46.35 |
$46.35 |
$46.22 |
$46.22 |
$46.22 |
300 |
2022-09-29 |
$46.10 |
$46.48 |
$46.10 |
$46.21 |
$46.21 |
2,409 |
2022-09-28 |
$46.51 |
$47.40 |
$46.51 |
$47.34 |
$47.34 |
2,983 |
2022-09-27 |
$46.37 |
$46.37 |
$45.83 |
$45.89 |
$45.89 |
1,917 |
2022-09-26 |
$46.00 |
$46.23 |
$46.00 |
$46.23 |
$46.23 |
1,473 |
2022-09-23 |
$47.32 |
$47.32 |
$46.67 |
$47.07 |
$47.07 |
5,564 |
2022-09-22 |
$48.58 |
$48.80 |
$48.34 |
$48.75 |
$48.23 |
3,518 |
2022-09-21 |
$49.10 |
$49.10 |
$49.10 |
$49.10 |
$48.58 |
172 |
2022-09-20 |
$50.02 |
$50.25 |
$49.91 |
$50.16 |
$49.62 |
1,798 |
2022-09-19 |
$50.57 |
$50.81 |
$50.57 |
$50.81 |
$50.27 |
5,584 |
2022-09-16 |
$50.97 |
$50.97 |
$50.48 |
$50.67 |
$50.67 |
6,182 |
2022-09-15 |
$51.56 |
$51.56 |
$51.37 |
$51.51 |
$51.51 |
608 |
2022-09-14 |
$51.46 |
$51.46 |
$50.96 |
$50.96 |
$50.96 |
765 |
2022-09-13 |
$52.19 |
$52.19 |
$51.62 |
$51.85 |
$51.85 |
1,739 |
2022-09-12 |
$53.22 |
$53.30 |
$53.06 |
$53.06 |
$53.06 |
2,437 |
2022-09-09 |
$52.18 |
$52.42 |
$52.15 |
$52.42 |
$52.42 |
751 |
2022-09-08 |
$50.38 |
$51.02 |
$50.38 |
$51.00 |
$51.00 |
1,373 |
2022-09-07 |
$50.60 |
$51.07 |
$50.60 |
$51.07 |
$51.07 |
616 |
2022-09-06 |
$50.57 |
$50.57 |
$50.23 |
$50.23 |
$50.23 |
998 |
2022-09-02 |
$50.98 |
$51.57 |
$50.57 |
$50.84 |
$50.84 |
2,154 |
2022-09-01 |
$50.58 |
$50.61 |
$50.30 |
$50.45 |
$50.45 |
43,907 |
2022-08-31 |
$51.59 |
$51.59 |
$51.59 |
$51.59 |
$51.59 |
38 |
2022-08-30 |
$51.46 |
$51.46 |
$51.46 |
$51.46 |
$51.46 |
33 |
2022-08-29 |
$52.20 |
$52.20 |
$52.17 |
$52.17 |
$52.17 |
301 |
2022-08-26 |
$53.36 |
$53.36 |
$52.30 |
$52.30 |
$52.30 |
258 |
2022-08-25 |
$53.20 |
$53.20 |
$51.00 |
$51.00 |
$51.00 |
334 |
2022-08-24 |
$53.22 |
$53.24 |
$53.03 |
$53.24 |
$53.24 |
760 |
2022-08-23 |
$53.18 |
$53.18 |
$52.51 |
$52.51 |
$52.51 |
2,690 |
2022-08-22 |
$53.54 |
$53.54 |
$53.04 |
$53.04 |
$53.04 |
456 |
2022-08-19 |
$54.34 |
$54.43 |
$54.34 |
$54.43 |
$54.43 |
1,550 |
2022-08-18 |
$54.85 |
$55.00 |
$54.85 |
$54.90 |
$54.90 |
1,623 |
2022-08-17 |
$54.67 |
$54.80 |
$54.67 |
$54.80 |
$54.80 |
659 |
2022-08-16 |
$55.49 |
$55.74 |
$55.42 |
$55.42 |
$55.42 |
2,994 |
2022-08-15 |
$56.35 |
$56.40 |
$55.97 |
$55.97 |
$55.97 |
2,366 |
2022-08-12 |
$56.49 |
$56.57 |
$56.27 |
$56.57 |
$56.57 |
2,005 |
2022-08-11 |
$56.66 |
$56.88 |
$56.54 |
$56.55 |
$56.55 |
2,001 |
2022-08-10 |
$56.27 |
$56.46 |
$56.20 |
$56.46 |
$56.46 |
3,391 |
2022-08-09 |
$55.04 |
$55.04 |
$54.83 |
$54.88 |
$54.88 |
819 |
2022-08-08 |
$55.26 |
$55.34 |
$54.74 |
$55.09 |
$55.09 |
4,543 |
2022-08-05 |
$54.58 |
$54.68 |
$54.46 |
$54.46 |
$54.46 |
2,534 |
2022-08-04 |
$55.30 |
$55.79 |
$55.30 |
$55.79 |
$55.79 |
275 |
2022-08-03 |
$54.74 |
$54.92 |
$54.63 |
$54.92 |
$54.92 |
1,082 |
2022-08-02 |
$54.88 |
$54.88 |
$54.71 |
$54.71 |
$54.71 |
1,892 |
2022-08-01 |
$55.30 |
$55.64 |
$55.21 |
$55.21 |
$55.21 |
3,576 |
2022-07-29 |
$54.70 |
$55.40 |
$54.70 |
$55.40 |
$55.40 |
5,272 |
2022-07-28 |
$54.06 |
$54.66 |
$54.06 |
$54.66 |
$54.66 |
731 |
2022-07-27 |
$53.62 |
$53.69 |
$53.62 |
$53.69 |
$53.69 |
398 |
2022-07-26 |
$53.68 |
$53.68 |
$53.53 |
$53.53 |
$53.53 |
323 |
2022-07-25 |
$53.99 |
$54.06 |
$53.87 |
$53.91 |
$53.91 |
4,057 |
2022-07-22 |
$53.93 |
$54.02 |
$53.34 |
$53.53 |
$53.53 |
1,377 |
2022-07-21 |
$53.41 |
$53.88 |
$53.39 |
$53.88 |
$53.88 |
988 |
2022-07-20 |
$53.17 |
$53.30 |
$52.80 |
$52.99 |
$52.99 |
6,280 |
2022-07-19 |
$53.38 |
$53.40 |
$53.38 |
$53.40 |
$53.40 |
470 |
2022-07-18 |
$52.48 |
$52.57 |
$51.81 |
$51.81 |
$51.81 |
1,882 |
2022-07-15 |
$51.06 |
$51.75 |
$51.06 |
$51.75 |
$51.75 |
3,430 |
2022-07-14 |
$50.94 |
$51.17 |
$50.82 |
$51.17 |
$51.17 |
1,846 |
2022-07-13 |
$51.37 |
$51.85 |
$51.27 |
$51.85 |
$51.85 |
1,528 |
2022-07-12 |
$51.97 |
$52.37 |
$51.86 |
$51.98 |
$51.98 |
4,213 |
2022-07-11 |
$52.06 |
$52.18 |
$51.85 |
$52.07 |
$52.07 |
3,518 |
2022-07-08 |
$52.44 |
$52.70 |
$52.29 |
$52.70 |
$52.70 |
7,090 |
2022-07-07 |
$52.14 |
$52.43 |
$52.09 |
$52.43 |
$52.43 |
14,980 |
2022-07-06 |
$51.60 |
$51.93 |
$51.45 |
$51.73 |
$51.73 |
3,666 |
2022-07-05 |
$50.98 |
$51.71 |
$50.98 |
$51.59 |
$51.59 |
9,770 |
2022-07-01 |
$52.43 |
$52.56 |
$52.19 |
$52.38 |
$52.38 |
2,150 |
2022-06-30 |
$52.06 |
$52.96 |
$51.88 |
$52.96 |
$52.96 |
5,877 |
2022-06-29 |
$52.93 |
$53.05 |
$52.81 |
$52.81 |
$52.81 |
3,049 |
2022-06-28 |
$53.61 |
$53.85 |
$52.97 |
$52.97 |
$52.97 |
3,896 |
2022-06-27 |
$53.24 |
$53.55 |
$52.95 |
$53.24 |
$53.24 |
4,451 |
2022-06-24 |
$53.04 |
$54.29 |
$52.97 |
$54.29 |
$54.29 |
4,290 |
2022-06-23 |
$52.85 |
$53.14 |
$52.77 |
$52.81 |
$51.56 |
6,790 |
2022-06-22 |
$53.24 |
$53.80 |
$53.13 |
$53.51 |
$52.24 |
6,791 |
2022-06-21 |
$53.10 |
$53.67 |
$53.09 |
$53.33 |
$52.06 |
15,674 |
2022-06-17 |
$53.03 |
$53.03 |
$52.41 |
$52.41 |
$51.17 |
709,810 |
2022-06-16 |
$52.98 |
$53.01 |
$52.42 |
$52.71 |
$51.46 |
12,954 |
2022-06-15 |
$53.39 |
$53.77 |
$52.57 |
$53.46 |
$52.19 |
110,809 |
2022-06-14 |
$53.27 |
$53.31 |
$52.14 |
$52.51 |
$51.26 |
14,196 |
2022-06-13 |
$53.68 |
$54.27 |
$53.28 |
$53.28 |
$52.01 |
7,397 |
2022-06-10 |
$55.37 |
$55.37 |
$55.00 |
$55.00 |
$53.69 |
6,662 |
2022-06-09 |
$57.84 |
$57.84 |
$56.71 |
$56.71 |
$55.36 |
2,243 |
2022-06-08 |
$58.13 |
$58.13 |
$57.65 |
$57.65 |
$56.28 |
3,317 |
2022-06-07 |
$58.08 |
$58.59 |
$58.08 |
$58.59 |
$57.20 |
4,001 |
2022-06-06 |
$60.24 |
$61.76 |
$55.78 |
$58.65 |
$57.26 |
3,234 |
2022-06-03 |
$59.03 |
$59.07 |
$58.94 |
$59.07 |
$57.67 |
1,025 |
2022-06-02 |
$59.40 |
$59.59 |
$59.32 |
$59.59 |
$58.18 |
27,010 |
2022-06-01 |
$59.04 |
$59.16 |
$58.50 |
$58.52 |
$57.13 |
6,169 |
2022-05-31 |
$59.42 |
$59.70 |
$57.02 |
$57.02 |
$55.67 |
2,407 |
2022-05-27 |
$59.55 |
$59.80 |
$59.41 |
$59.80 |
$58.38 |
2,615 |
2022-05-26 |
$58.32 |
$58.83 |
$58.32 |
$58.72 |
$57.33 |
1,047 |
2022-05-25 |
$57.71 |
$58.09 |
$55.55 |
$55.55 |
$54.23 |
4,920 |
2022-05-24 |
$58.62 |
$58.72 |
$58.20 |
$58.39 |
$57.00 |
4,905 |
2022-05-23 |
$58.13 |
$58.39 |
$57.98 |
$58.33 |
$56.95 |
1,437 |
2022-05-20 |
$57.49 |
$57.49 |
$57.02 |
$57.03 |
$55.68 |
9,606 |
2022-05-19 |
$56.96 |
$57.79 |
$56.81 |
$57.50 |
$56.13 |
6,501 |
2022-05-18 |
$57.26 |
$57.45 |
$56.93 |
$56.93 |
$55.58 |
3,089 |
2022-05-17 |
$57.60 |
$58.17 |
$57.60 |
$58.17 |
$56.79 |
3,614 |
2022-05-16 |
$57.20 |
$57.26 |
$56.85 |
$57.11 |
$55.75 |
8,538 |
2022-05-13 |
$57.13 |
$57.23 |
$56.89 |
$57.23 |
$55.87 |
3,989 |
2022-05-12 |
$55.65 |
$56.45 |
$55.33 |
$55.71 |
$54.39 |
10,875 |
2022-05-11 |
$56.49 |
$57.11 |
$56.21 |
$56.91 |
$55.56 |
16,874 |
2022-05-10 |
$56.42 |
$56.42 |
$55.55 |
$55.85 |
$54.52 |
9,616 |
2022-05-09 |
$56.11 |
$56.32 |
$53.01 |
$53.01 |
$51.75 |
20,312 |
2022-05-06 |
$57.73 |
$57.75 |
$56.96 |
$56.97 |
$55.62 |
1,458 |
2022-05-05 |
$59.50 |
$59.52 |
$58.30 |
$58.30 |
$56.91 |
7,214 |
2022-05-04 |
$59.50 |
$60.15 |
$58.84 |
$60.15 |
$58.72 |
2,298 |
2022-05-03 |
$59.54 |
$60.38 |
$59.16 |
$60.38 |
$58.95 |
31,914 |
2022-05-02 |
$59.85 |
$59.85 |
$56.30 |
$56.30 |
$54.96 |
3,131 |
2022-04-29 |
$60.63 |
$60.63 |
$60.32 |
$60.32 |
$58.89 |
382 |
2022-04-28 |
$60.23 |
$60.93 |
$60.23 |
$60.82 |
$59.37 |
2,196 |
2022-04-27 |
$60.15 |
$60.28 |
$60.15 |
$60.26 |
$58.83 |
585 |
2022-04-26 |
$61.33 |
$61.33 |
$59.80 |
$59.80 |
$58.38 |
477 |
2022-04-25 |
$61.32 |
$61.81 |
$61.24 |
$61.81 |
$60.34 |
2,276 |
2022-04-22 |
$62.86 |
$62.86 |
$61.81 |
$62.16 |
$60.68 |
2,871 |
2022-04-21 |
$63.86 |
$63.86 |
$62.36 |
$62.64 |
$61.15 |
2,091 |
2022-04-20 |
$63.36 |
$63.66 |
$63.09 |
$63.53 |
$62.02 |
5,582 |
2022-04-19 |
$62.99 |
$62.99 |
$62.73 |
$62.73 |
$61.24 |
995 |
2022-04-18 |
$63.25 |
$63.56 |
$62.84 |
$62.91 |
$61.42 |
4,586 |
2022-04-14 |
$63.47 |
$63.47 |
$63.22 |
$63.22 |
$61.72 |
1,567 |
2022-04-13 |
$63.20 |
$63.53 |
$62.96 |
$63.52 |
$62.01 |
8,149 |
2022-04-12 |
$63.75 |
$63.75 |
$63.07 |
$63.11 |
$61.61 |
3,867 |
2022-04-11 |
$63.57 |
$64.17 |
$63.57 |
$63.99 |
$62.47 |
2,398 |
2022-04-08 |
$63.54 |
$65.30 |
$63.42 |
$65.03 |
$63.49 |
4,053 |
2022-04-07 |
$63.85 |
$63.91 |
$63.21 |
$63.71 |
$62.20 |
11,845 |
2022-04-06 |
$63.29 |
$63.48 |
$63.23 |
$63.48 |
$61.97 |
4,440 |
2022-04-05 |
$65.05 |
$65.20 |
$64.33 |
$64.33 |
$62.80 |
2,511 |
2022-04-04 |
$65.03 |
$65.07 |
$64.91 |
$65.07 |
$63.52 |
5,063 |
2022-04-01 |
$64.88 |
$65.63 |
$64.28 |
$64.28 |
$62.75 |
3,429 |
2022-03-31 |
$65.42 |
$65.42 |
$64.69 |
$64.69 |
$63.15 |
25,792 |
2022-03-30 |
$65.79 |
$65.89 |
$65.74 |
$65.79 |
$64.23 |
3,439 |
2022-03-29 |
$65.65 |
$65.89 |
$65.37 |
$65.89 |
$64.33 |
2,621 |
2022-03-28 |
$63.88 |
$64.11 |
$63.88 |
$64.11 |
$62.59 |
1,091 |
2022-03-25 |
$64.29 |
$64.32 |
$63.91 |
$64.32 |
$62.79 |
1,153 |
2022-03-24 |
$64.19 |
$64.19 |
$63.75 |
$63.93 |
$62.41 |
3,766 |
2022-03-23 |
$64.14 |
$64.15 |
$63.90 |
$63.90 |
$62.38 |
1,597 |
2022-03-22 |
$64.88 |
$64.94 |
$64.77 |
$64.77 |
$63.23 |
1,567 |
2022-03-21 |
$64.51 |
$64.60 |
$64.15 |
$64.24 |
$62.71 |
7,844 |
2022-03-18 |
$63.28 |
$64.17 |
$63.28 |
$64.17 |
$62.65 |
35,681 |
2022-03-17 |
$63.37 |
$63.90 |
$63.37 |
$63.54 |
$62.03 |
4,169 |
2022-03-16 |
$62.31 |
$62.69 |
$61.74 |
$62.55 |
$61.06 |
7,777 |
2022-03-15 |
$60.91 |
$61.18 |
$60.53 |
$61.15 |
$59.70 |
8,682 |
2022-03-14 |
$61.70 |
$61.94 |
$61.05 |
$61.05 |
$59.60 |
6,389 |
2022-03-11 |
$61.34 |
$61.34 |
$60.32 |
$60.32 |
$58.89 |
1,900 |
2022-03-10 |
$60.78 |
$60.96 |
$60.46 |
$60.71 |
$59.27 |
17,910 |
2022-03-09 |
$60.63 |
$61.93 |
$60.41 |
$61.57 |
$60.10 |
16,136 |
2022-03-08 |
$58.16 |
$59.35 |
$58.05 |
$58.32 |
$56.94 |
14,667 |
2022-03-07 |
$59.62 |
$59.62 |
$57.79 |
$57.95 |
$56.57 |
25,915 |
2022-03-04 |
$60.48 |
$60.78 |
$59.62 |
$60.33 |
$58.90 |
10,863 |
2022-03-03 |
$62.59 |
$62.76 |
$62.59 |
$62.70 |
$61.21 |
878 |
2022-03-02 |
$63.20 |
$63.85 |
$63.06 |
$63.56 |
$62.05 |
7,657 |
2022-03-01 |
$64.25 |
$64.38 |
$62.98 |
$63.17 |
$61.67 |
5,743 |
2022-02-28 |
$64.72 |
$64.72 |
$64.08 |
$64.28 |
$62.75 |
2,340 |
2022-02-25 |
$63.90 |
$64.88 |
$63.90 |
$64.88 |
$63.34 |
2,996 |
2022-02-24 |
$62.07 |
$63.32 |
$62.07 |
$63.32 |
$61.82 |
7,732 |
2022-02-23 |
$65.49 |
$65.58 |
$64.19 |
$64.19 |
$62.67 |
3,753 |
2022-02-22 |
$64.99 |
$64.99 |
$64.37 |
$64.73 |
$63.19 |
7,381 |
2022-02-18 |
$65.52 |
$65.73 |
$65.14 |
$65.32 |
$63.77 |
11,240 |
2022-02-17 |
$66.36 |
$66.36 |
$65.86 |
$65.86 |
$64.30 |
2,106 |
2022-02-16 |
$66.50 |
$67.01 |
$66.41 |
$67.01 |
$65.42 |
3,071 |
2022-02-15 |
$66.29 |
$66.71 |
$66.07 |
$66.67 |
$65.08 |
20,563 |
2022-02-14 |
$65.77 |
$65.77 |
$64.76 |
$65.14 |
$63.59 |
39,560 |
2022-02-11 |
$66.95 |
$66.95 |
$65.94 |
$66.06 |
$64.49 |
7,605 |
2022-02-10 |
$66.58 |
$67.42 |
$66.33 |
$66.81 |
$65.23 |
20,521 |
2022-02-09 |
$67.43 |
$67.59 |
$67.24 |
$67.42 |
$65.82 |
3,710 |
2022-02-08 |
$65.86 |
$66.23 |
$65.70 |
$66.19 |
$64.62 |
18,964 |
2022-02-07 |
$66.31 |
$66.44 |
$66.31 |
$66.44 |
$64.86 |
2,287 |
2022-02-04 |
$66.29 |
$66.46 |
$65.87 |
$66.21 |
$64.63 |
7,964 |
2022-02-03 |
$67.09 |
$67.59 |
$66.75 |
$66.75 |
$65.17 |
44,353 |
2022-02-02 |
$67.98 |
$68.19 |
$67.77 |
$68.03 |
$66.41 |
1,457 |
2022-02-01 |
$67.72 |
$67.94 |
$67.33 |
$67.92 |
$66.30 |
6,189 |
2022-01-31 |
$66.25 |
$67.09 |
$66.25 |
$67.09 |
$65.50 |
23,098 |
2022-01-28 |
$65.10 |
$65.88 |
$64.90 |
$65.79 |
$64.22 |
12,085 |
2022-01-27 |
$66.25 |
$66.50 |
$65.78 |
$65.78 |
$64.22 |
12,261 |
2022-01-26 |
$67.12 |
$67.12 |
$65.98 |
$65.98 |
$64.41 |
1,765 |
2022-01-25 |
$65.30 |
$66.01 |
$65.19 |
$65.86 |
$64.30 |
22,300 |
2022-01-24 |
$65.74 |
$66.25 |
$64.36 |
$66.12 |
$64.55 |
20,958 |
2022-01-21 |
$67.96 |
$67.96 |
$67.24 |
$67.39 |
$65.79 |
6,953 |
2022-01-20 |
$69.03 |
$69.03 |
$68.35 |
$68.35 |
$66.73 |
1,676 |
2022-01-19 |
$68.89 |
$68.89 |
$68.68 |
$68.84 |
$67.20 |
11,951 |
2022-01-18 |
$68.62 |
$68.62 |
$68.28 |
$68.43 |
$66.81 |
2,599 |
2022-01-14 |
$69.30 |
$69.58 |
$69.09 |
$69.26 |
$67.62 |
2,419 |
2022-01-13 |
$70.01 |
$70.16 |
$69.75 |
$69.75 |
$68.09 |
1,184 |
2022-01-12 |
$69.70 |
$70.10 |
$69.41 |
$69.93 |
$68.26 |
3,227 |
2022-01-11 |
$68.40 |
$68.63 |
$68.32 |
$68.63 |
$67.00 |
4,735 |
2022-01-10 |
$68.18 |
$68.19 |
$67.74 |
$68.19 |
$66.57 |
2,137 |
2022-01-07 |
$70.03 |
$70.21 |
$70.03 |
$70.21 |
$68.54 |
2,304 |
2022-01-06 |
$70.25 |
$70.35 |
$69.91 |
$69.97 |
$68.31 |
6,674 |
2022-01-05 |
$71.11 |
$71.32 |
$70.52 |
$70.52 |
$68.85 |
1,244 |
2022-01-04 |
$71.33 |
$71.34 |
$71.01 |
$71.16 |
$69.47 |
1,331 |
2022-01-03 |
$71.37 |
$71.38 |
$70.91 |
$71.33 |
$69.63 |
4,188 |
2021-12-31 |
$71.32 |
$71.32 |
$71.32 |
$71.32 |
$69.63 |
266 |
2021-12-30 |
$71.22 |
$71.39 |
$71.09 |
$71.09 |
$69.40 |
1,515 |
2021-12-29 |
$71.45 |
$71.45 |
$71.45 |
$71.45 |
$69.75 |
1,768 |
2021-12-28 |
$71.11 |
$71.28 |
$71.11 |
$71.21 |
$69.52 |
2,272 |
2021-12-27 |
$70.42 |
$70.94 |
$70.42 |
$70.91 |
$69.22 |
2,005 |
2021-12-23 |
$69.76 |
$70.08 |
$69.75 |
$70.08 |
$68.42 |
3,365 |
2021-12-22 |
$69.12 |
$69.88 |
$68.99 |
$69.86 |
$67.86 |
3,519 |
2021-12-21 |
$68.68 |
$69.05 |
$68.46 |
$69.00 |
$67.02 |
4,928 |
2021-12-20 |
$68.21 |
$68.23 |
$68.21 |
$68.23 |
$66.28 |
318 |
2021-12-17 |
$68.62 |
$68.62 |
$68.47 |
$68.47 |
$66.51 |
1,649 |
2021-12-16 |
$69.77 |
$69.77 |
$69.45 |
$69.60 |
$67.60 |
4,774 |
2021-12-15 |
$68.53 |
$69.23 |
$68.53 |
$69.23 |
$67.25 |
1,335 |
2021-12-14 |
$69.08 |
$69.08 |
$68.36 |
$68.36 |
$66.41 |
1,511 |
2021-12-13 |
$69.75 |
$69.75 |
$69.19 |
$69.20 |
$67.22 |
2,299 |
2021-12-10 |
$69.69 |
$69.89 |
$69.58 |
$69.70 |
$67.71 |
2,442 |
2021-12-09 |
$69.55 |
$69.88 |
$69.55 |
$69.85 |
$67.85 |
988 |
2021-12-08 |
$70.14 |
$70.15 |
$69.90 |
$69.96 |
$67.95 |
3,414 |
2021-12-07 |
$69.22 |
$69.86 |
$69.22 |
$69.86 |
$67.86 |
7,962 |
2021-12-06 |
$68.13 |
$68.60 |
$68.13 |
$68.39 |
$66.43 |
1,906 |
2021-12-03 |
$68.23 |
$68.23 |
$68.01 |
$68.15 |
$66.20 |
1,617 |
2021-12-02 |
$67.76 |
$68.27 |
$67.76 |
$68.09 |
$66.14 |
8,974 |
2021-12-01 |
$68.63 |
$68.94 |
$67.97 |
$67.97 |
$66.03 |
3,274 |
2021-11-30 |
$67.84 |
$68.28 |
$67.84 |
$68.09 |
$66.14 |
2,869 |
2021-11-29 |
$68.50 |
$68.57 |
$68.33 |
$68.57 |
$66.61 |
1,686 |
2021-11-26 |
$68.29 |
$68.29 |
$67.94 |
$67.98 |
$66.03 |
1,522 |
2021-11-24 |
$67.88 |
$68.27 |
$67.88 |
$68.27 |
$66.32 |
3,669 |
2021-11-23 |
$68.80 |
$69.07 |
$68.17 |
$68.53 |
$66.57 |
2,777 |
2021-11-22 |
$70.39 |
$70.39 |
$70.39 |
$70.39 |
$68.38 |
148 |
2021-11-19 |
$71.02 |
$71.02 |
$70.19 |
$70.39 |
$68.38 |
1,058 |
2021-11-18 |
$70.97 |
$71.24 |
$70.76 |
$71.24 |
$69.20 |
2,206 |
2021-11-17 |
$70.80 |
$70.80 |
$70.80 |
$70.80 |
$68.78 |
618 |
2021-11-16 |
$71.16 |
$71.16 |
$70.79 |
$70.80 |
$68.78 |
575 |
2021-11-15 |
$71.57 |
$71.57 |
$71.57 |
$71.57 |
$69.52 |
372 |
2021-11-12 |
$70.93 |
$71.38 |
$70.93 |
$71.38 |
$69.34 |
1,207 |
2021-11-11 |
$70.30 |
$70.56 |
$70.30 |
$70.56 |
$68.54 |
550 |
2021-11-10 |
$70.74 |
$71.02 |
$70.74 |
$70.94 |
$68.91 |
2,546 |
2021-11-09 |
$71.08 |
$71.25 |
$71.08 |
$71.09 |
$69.06 |
869 |
2021-11-08 |
$70.70 |
$70.77 |
$70.70 |
$70.77 |
$68.75 |
1,715 |
2021-11-05 |
$70.65 |
$70.65 |
$70.37 |
$70.37 |
$68.36 |
877 |
2021-11-04 |
$71.20 |
$71.31 |
$71.16 |
$71.31 |
$69.27 |
890 |
2021-11-03 |
$70.64 |
$71.24 |
$70.64 |
$71.20 |
$69.16 |
2,216 |
2021-11-02 |
$70.67 |
$70.67 |
$70.67 |
$70.67 |
$68.64 |
134 |
2021-11-01 |
$70.16 |
$70.75 |
$70.16 |
$70.67 |
$68.64 |
10,481 |
2021-10-29 |
$69.89 |
$69.89 |
$69.43 |
$69.56 |
$67.57 |
1,706 |
2021-10-28 |
$69.63 |
$70.19 |
$69.63 |
$70.19 |
$68.18 |
787 |
2021-10-27 |
$69.59 |
$69.59 |
$69.36 |
$69.36 |
$67.38 |
4,065 |
2021-10-26 |
$69.22 |
$69.47 |
$69.22 |
$69.47 |
$67.48 |
1,898 |
2021-10-25 |
$69.24 |
$69.24 |
$69.16 |
$69.16 |
$67.18 |
631 |
2021-10-22 |
$69.30 |
$69.70 |
$69.29 |
$69.51 |
$67.52 |
8,431 |
2021-10-21 |
$69.02 |
$69.14 |
$68.98 |
$69.13 |
$67.15 |
1,861 |
2021-10-20 |
$68.73 |
$68.96 |
$68.73 |
$68.86 |
$66.89 |
1,030 |
2021-10-19 |
$68.62 |
$68.63 |
$68.48 |
$68.62 |
$66.66 |
5,221 |
2021-10-18 |
$68.60 |
$68.88 |
$68.60 |
$68.88 |
$66.91 |
891 |
2021-10-15 |
$68.95 |
$68.99 |
$68.52 |
$68.52 |
$66.56 |
24,705 |
2021-10-14 |
$68.27 |
$68.67 |
$68.27 |
$68.67 |
$66.71 |
2,738 |
2021-10-13 |
$67.67 |
$67.68 |
$67.56 |
$67.56 |
$65.62 |
1,767 |
2021-10-12 |
$66.60 |
$66.82 |
$66.37 |
$66.65 |
$64.74 |
2,178 |
2021-10-11 |
$66.22 |
$66.40 |
$66.13 |
$66.13 |
$64.24 |
2,922 |
2021-10-08 |
$66.48 |
$66.48 |
$66.04 |
$66.31 |
$64.41 |
10,864 |
2021-10-07 |
$66.30 |
$66.42 |
$66.19 |
$66.24 |
$64.34 |
4,307 |
2021-10-06 |
$65.12 |
$65.67 |
$65.12 |
$65.67 |
$63.79 |
1,264 |
2021-10-05 |
$65.69 |
$66.03 |
$65.69 |
$65.83 |
$63.95 |
2,743 |
2021-10-04 |
$65.79 |
$65.80 |
$65.36 |
$65.63 |
$63.75 |
3,184 |
2021-10-01 |
$65.92 |
$65.92 |
$65.48 |
$65.91 |
$64.03 |
52,898 |
2021-09-30 |
$65.56 |
$65.56 |
$65.56 |
$65.56 |
$63.69 |
338 |
2021-09-29 |
$66.00 |
$66.16 |
$65.56 |
$65.56 |
$63.69 |
3,462 |
2021-09-28 |
$65.97 |
$66.07 |
$65.59 |
$65.72 |
$63.84 |
14,341 |
2021-09-27 |
$67.90 |
$68.00 |
$67.64 |
$67.68 |
$65.74 |
2,426 |
2021-09-24 |
$69.03 |
$69.03 |
$68.66 |
$68.82 |
$66.85 |
690 |
2021-09-23 |
$69.41 |
$69.59 |
$69.41 |
$69.46 |
$67.47 |
1,532 |
2021-09-22 |
$68.82 |
$68.96 |
$68.72 |
$68.90 |
$66.72 |
2,203 |
2021-09-21 |
$68.36 |
$68.78 |
$68.32 |
$68.53 |
$66.36 |
1,143 |
2021-09-20 |
$67.36 |
$67.74 |
$67.01 |
$67.42 |
$65.29 |
9,542 |
2021-09-17 |
$69.65 |
$69.65 |
$68.74 |
$68.89 |
$66.71 |
2,142 |
2021-09-16 |
$69.87 |
$69.98 |
$69.81 |
$69.98 |
$67.77 |
4,102 |
2021-09-15 |
$70.76 |
$70.76 |
$69.54 |
$69.94 |
$67.73 |
4,241 |
2021-09-14 |
$70.36 |
$70.41 |
$70.11 |
$70.19 |
$67.97 |
5,952 |
2021-09-13 |
$70.17 |
$70.17 |
$69.80 |
$69.80 |
$67.59 |
1,299 |
2021-09-10 |
$71.11 |
$71.11 |
$69.96 |
$70.10 |
$67.88 |
1,798 |
2021-09-09 |
$70.03 |
$70.26 |
$70.03 |
$70.26 |
$68.04 |
4,124 |
2021-09-08 |
$70.16 |
$70.16 |
$69.65 |
$69.77 |
$67.56 |
7,836 |
2021-09-07 |
$71.60 |
$71.60 |
$70.80 |
$70.80 |
$68.56 |
37,437 |
2021-09-03 |
$70.87 |
$71.30 |
$70.87 |
$71.09 |
$68.84 |
1,225 |
2021-09-02 |
$71.26 |
$71.36 |
$71.20 |
$71.20 |
$68.95 |
2,230 |
2021-09-01 |
$71.12 |
$71.12 |
$71.11 |
$71.11 |
$68.85 |
500 |
2021-08-31 |
$71.22 |
$71.22 |
$70.65 |
$70.87 |
$68.62 |
1,716 |
2021-08-30 |
$71.28 |
$71.31 |
$71.17 |
$71.17 |
$68.92 |
766 |
2021-08-27 |
$70.34 |
$70.34 |
$70.34 |
$70.34 |
$68.12 |
151 |
2021-08-26 |
$70.59 |
$70.78 |
$70.34 |
$70.34 |
$68.12 |
13,360 |
2021-08-25 |
$70.61 |
$70.61 |
$70.55 |
$70.55 |
$68.32 |
1,329 |
2021-08-24 |
$70.94 |
$70.96 |
$70.94 |
$70.96 |
$68.71 |
387 |
2021-08-23 |
$70.75 |
$70.97 |
$70.48 |
$70.89 |
$68.65 |
5,198 |
2021-08-20 |
$69.59 |
$70.23 |
$69.59 |
$70.21 |
$67.99 |
68,295 |
2021-08-19 |
$69.48 |
$69.88 |
$69.48 |
$69.78 |
$67.57 |
666 |
2021-08-18 |
$70.60 |
$70.81 |
$70.28 |
$70.40 |
$68.17 |
2,992 |
2021-08-17 |
$70.57 |
$70.57 |
$70.57 |
$70.57 |
$68.34 |
379 |
2021-08-16 |
$70.69 |
$71.04 |
$70.69 |
$70.99 |
$68.74 |
1,386 |
2021-08-13 |
$70.43 |
$70.87 |
$70.43 |
$70.72 |
$68.48 |
1,714 |
2021-08-12 |
$70.30 |
$70.30 |
$70.10 |
$70.10 |
$67.88 |
598 |
2021-08-11 |
$70.17 |
$70.19 |
$70.01 |
$70.01 |
$67.79 |
505 |
2021-08-10 |
$69.89 |
$69.90 |
$69.80 |
$69.80 |
$67.59 |
1,805 |
2021-08-09 |
$69.80 |
$70.13 |
$69.80 |
$69.86 |
$67.64 |
700 |
2021-08-06 |
$69.98 |
$69.98 |
$69.83 |
$69.83 |
$67.62 |
427 |
2021-08-05 |
$70.54 |
$70.74 |
$70.54 |
$70.54 |
$68.30 |
976 |
2021-08-04 |
$70.31 |
$70.53 |
$70.12 |
$70.31 |
$68.08 |
3,324 |
2021-08-03 |
$70.19 |
$70.64 |
$70.19 |
$70.55 |
$68.31 |
3,806 |
2021-08-02 |
$70.02 |
$70.56 |
$69.94 |
$70.16 |
$67.94 |
4,682 |
2021-07-30 |
$69.94 |
$70.23 |
$69.78 |
$70.05 |
$67.83 |
1,983 |
2021-07-29 |
$70.06 |
$70.06 |
$69.84 |
$69.84 |
$67.63 |
332 |
2021-07-28 |
$68.77 |
$69.54 |
$68.77 |
$69.34 |
$67.15 |
3,500 |
2021-07-27 |
$68.79 |
$68.84 |
$68.79 |
$68.84 |
$66.66 |
910 |
2021-07-26 |
$68.85 |
$69.12 |
$68.85 |
$68.91 |
$66.72 |
1,640 |
2021-07-23 |
$68.64 |
$69.02 |
$68.60 |
$68.85 |
$66.67 |
1,404 |
2021-07-22 |
$68.31 |
$68.31 |
$68.20 |
$68.29 |
$66.13 |
1,503 |
2021-07-21 |
$67.54 |
$68.06 |
$67.54 |
$67.94 |
$65.79 |
2,268 |
2021-07-20 |
$66.65 |
$66.65 |
$66.65 |
$66.65 |
$64.54 |
366 |
2021-07-19 |
$66.58 |
$66.58 |
$66.43 |
$66.43 |
$64.33 |
1,940 |
2021-07-16 |
$67.61 |
$67.69 |
$67.40 |
$67.52 |
$65.38 |
2,358 |
2021-07-15 |
$67.78 |
$67.78 |
$67.64 |
$67.78 |
$65.63 |
1,239 |
2021-07-14 |
$68.14 |
$68.36 |
$67.94 |
$68.15 |
$65.99 |
2,230 |
2021-07-13 |
$68.34 |
$68.36 |
$68.14 |
$68.14 |
$65.98 |
5,973 |
2021-07-12 |
$68.23 |
$68.51 |
$68.23 |
$68.30 |
$66.13 |
2,436 |
2021-07-09 |
$67.67 |
$67.69 |
$67.67 |
$67.69 |
$65.55 |
876 |
2021-07-08 |
$67.28 |
$67.48 |
$67.26 |
$67.48 |
$65.34 |
2,655 |
2021-07-07 |
$67.41 |
$67.64 |
$67.41 |
$67.64 |
$65.50 |
1,151 |
2021-07-06 |
$67.09 |
$67.20 |
$67.01 |
$67.01 |
$64.89 |
691 |
2021-07-02 |
$66.84 |
$67.35 |
$66.84 |
$67.35 |
$65.22 |
632 |
2021-07-01 |
$66.90 |
$66.92 |
$66.88 |
$66.88 |
$64.76 |
797 |
2021-06-30 |
$66.50 |
$66.69 |
$66.47 |
$66.47 |
$64.36 |
2,278 |
2021-06-29 |
$67.27 |
$67.27 |
$67.27 |
$67.27 |
$65.14 |
271 |
2021-06-28 |
$67.61 |
$67.61 |
$67.27 |
$67.27 |
$65.14 |
1,337 |
2021-06-25 |
$67.73 |
$67.95 |
$67.73 |
$67.84 |
$65.69 |
461 |
2021-06-24 |
$67.66 |
$67.67 |
$67.52 |
$67.52 |
$65.38 |
10,796 |
2021-06-23 |
$67.92 |
$67.98 |
$67.76 |
$67.76 |
$65.04 |
11,661 |
2021-06-22 |
$67.92 |
$67.98 |
$67.59 |
$67.98 |
$65.26 |
855 |
2021-06-21 |
$67.57 |
$68.02 |
$67.57 |
$68.02 |
$65.30 |
3,320 |
2021-06-18 |
$67.16 |
$67.16 |
$66.91 |
$67.13 |
$64.44 |
1,595 |
2021-06-17 |
$68.42 |
$68.53 |
$67.86 |
$68.02 |
$65.30 |
5,930 |
2021-06-16 |
$69.66 |
$69.97 |
$69.49 |
$69.49 |
$66.70 |
1,164 |
2021-06-15 |
$69.31 |
$69.31 |
$69.31 |
$69.31 |
$66.54 |
286 |
2021-06-14 |
$69.47 |
$69.47 |
$68.95 |
$69.31 |
$66.54 |
3,664 |
2021-06-11 |
$69.29 |
$69.29 |
$69.10 |
$69.15 |
$66.38 |
2,275 |
2021-06-10 |
$68.90 |
$69.01 |
$68.90 |
$69.01 |
$66.25 |
893 |
2021-06-09 |
$69.22 |
$69.34 |
$68.96 |
$69.12 |
$66.35 |
3,183 |
2021-06-08 |
$68.85 |
$69.00 |
$68.76 |
$68.86 |
$66.10 |
2,514 |
2021-06-07 |
$68.74 |
$68.83 |
$68.58 |
$68.83 |
$66.07 |
1,217 |
2021-06-04 |
$68.63 |
$68.80 |
$68.63 |
$68.63 |
$65.88 |
2,063 |
2021-06-03 |
$68.11 |
$68.18 |
$68.02 |
$68.02 |
$65.30 |
2,278 |
2021-06-02 |
$68.35 |
$68.52 |
$68.23 |
$68.34 |
$65.61 |
1,724 |
2021-06-01 |
$68.51 |
$68.62 |
$68.29 |
$68.29 |
$65.56 |
1,489 |
2021-05-28 |
$67.33 |
$67.99 |
$67.33 |
$67.86 |
$65.14 |
3,186 |
2021-05-27 |
$67.31 |
$67.38 |
$67.13 |
$67.34 |
$64.65 |
5,402 |
2021-05-26 |
$67.32 |
$67.47 |
$67.27 |
$67.27 |
$64.58 |
2,144 |
2021-05-25 |
$67.11 |
$67.11 |
$66.90 |
$66.90 |
$64.22 |
321 |
2021-05-24 |
$66.27 |
$66.27 |
$66.27 |
$66.27 |
$63.62 |
157 |
2021-05-21 |
$66.11 |
$66.38 |
$66.04 |
$66.27 |
$63.62 |
8,582 |
2021-05-20 |
$65.62 |
$65.89 |
$65.61 |
$65.89 |
$63.25 |
1,175 |
2021-05-19 |
$64.77 |
$65.25 |
$64.68 |
$64.82 |
$62.23 |
17,172 |
2021-05-18 |
$65.90 |
$65.94 |
$65.85 |
$65.94 |
$63.30 |
1,990 |
2021-05-17 |
$65.25 |
$65.25 |
$65.11 |
$65.21 |
$62.60 |
1,988 |
2021-05-14 |
$64.70 |
$65.14 |
$64.70 |
$65.14 |
$62.53 |
6,013 |
2021-05-13 |
$64.07 |
$64.26 |
$63.90 |
$64.20 |
$61.63 |
19,705 |
2021-05-12 |
$64.12 |
$64.24 |
$63.46 |
$63.46 |
$60.92 |
40,182 |
2021-05-11 |
$64.16 |
$64.54 |
$64.03 |
$64.23 |
$61.66 |
14,004 |
2021-05-10 |
$66.01 |
$66.01 |
$65.45 |
$65.51 |
$62.89 |
12,175 |
2021-05-07 |
$65.52 |
$66.33 |
$65.51 |
$66.18 |
$63.53 |
6,949 |
2021-05-06 |
$64.97 |
$65.15 |
$64.91 |
$64.91 |
$62.31 |
45,830 |
2021-05-05 |
$64.83 |
$64.98 |
$64.49 |
$64.96 |
$62.36 |
2,561 |
2021-05-04 |
$64.44 |
$64.44 |
$63.92 |
$64.19 |
$61.62 |
9,798 |
2021-05-03 |
$64.80 |
$65.19 |
$64.80 |
$65.17 |
$62.56 |
3,480 |
2021-04-30 |
$65.02 |
$65.16 |
$64.34 |
$64.34 |
$61.76 |
3,438 |
2021-04-29 |
$65.51 |
$65.51 |
$64.72 |
$65.19 |
$62.58 |
2,532 |
2021-04-28 |
$64.86 |
$65.42 |
$64.78 |
$65.24 |
$62.63 |
10,475 |
2021-04-27 |
$65.14 |
$65.14 |
$64.77 |
$64.79 |
$62.20 |
1,386 |
2021-04-26 |
$65.34 |
$65.49 |
$65.34 |
$65.49 |
$62.87 |
676 |
2021-04-23 |
$64.82 |
$65.49 |
$64.63 |
$65.49 |
$62.86 |
7,482 |
2021-04-22 |
$65.06 |
$65.06 |
$64.45 |
$64.74 |
$62.15 |
2,420 |
2021-04-21 |
$64.33 |
$65.10 |
$64.33 |
$64.91 |
$62.31 |
6,403 |
2021-04-20 |
$65.17 |
$65.17 |
$64.55 |
$64.70 |
$62.11 |
2,610 |
2021-04-19 |
$65.91 |
$65.91 |
$65.56 |
$65.87 |
$63.23 |
2,734 |
2021-04-16 |
$65.31 |
$66.24 |
$65.24 |
$66.24 |
$63.59 |
41,990 |
2021-04-15 |
$64.72 |
$64.94 |
$64.63 |
$64.66 |
$62.07 |
7,935 |
2021-04-14 |
$65.05 |
$65.05 |
$64.57 |
$64.57 |
$61.99 |
1,103 |
2021-04-13 |
$64.71 |
$64.81 |
$64.71 |
$64.80 |
$62.21 |
611 |
2021-04-12 |
$64.58 |
$64.66 |
$64.53 |
$64.53 |
$61.94 |
2,884 |
2021-04-09 |
$64.68 |
$64.80 |
$64.68 |
$64.80 |
$62.21 |
920 |
2021-04-08 |
$64.58 |
$64.81 |
$64.48 |
$64.67 |
$62.08 |
1,782 |
2021-04-07 |
$63.98 |
$64.02 |
$63.81 |
$63.81 |
$61.26 |
1,274 |
2021-04-06 |
$64.07 |
$64.15 |
$63.97 |
$64.00 |
$61.44 |
42,331 |
2021-04-05 |
$64.68 |
$64.68 |
$64.41 |
$64.62 |
$62.03 |
1,681 |
2021-04-01 |
$62.53 |
$63.32 |
$61.91 |
$63.32 |
$60.79 |
7,125 |
2021-03-31 |
$62.19 |
$62.19 |
$61.94 |
$62.01 |
$59.53 |
2,514 |
2021-03-30 |
$61.94 |
$62.18 |
$61.94 |
$62.00 |
$59.51 |
3,634 |
2021-03-29 |
$62.28 |
$62.39 |
$62.22 |
$62.24 |
$59.75 |
5,708 |
2021-03-26 |
$62.06 |
$62.26 |
$62.01 |
$62.26 |
$59.77 |
5,697 |
2021-03-25 |
$62.08 |
$62.22 |
$61.68 |
$61.82 |
$59.35 |
4,758 |
2021-03-24 |
$62.26 |
$62.73 |
$62.24 |
$62.30 |
$59.80 |
4,174 |
2021-03-23 |
$62.80 |
$62.80 |
$62.68 |
$62.68 |
$60.17 |
977 |
2021-03-22 |
$63.03 |
$63.30 |
$62.97 |
$63.30 |
$60.77 |
2,491 |
2021-03-19 |
$62.43 |
$62.68 |
$62.43 |
$62.68 |
$60.17 |
1,739 |
2021-03-18 |
$62.81 |
$62.81 |
$62.65 |
$62.65 |
$60.14 |
4,590 |
2021-03-17 |
$62.02 |
$62.70 |
$62.02 |
$62.70 |
$60.19 |
203 |
2021-03-16 |
$62.50 |
$62.70 |
$62.31 |
$62.70 |
$60.19 |
2,621 |
2021-03-15 |
$61.94 |
$62.28 |
$61.85 |
$62.07 |
$59.59 |
21,670 |
2021-03-12 |
$61.44 |
$61.93 |
$61.20 |
$61.48 |
$59.02 |
2,056 |
2021-03-11 |
$61.43 |
$61.81 |
$61.43 |
$61.81 |
$59.34 |
3,301 |
2021-03-10 |
$61.21 |
$61.53 |
$61.16 |
$61.33 |
$58.87 |
4,991 |
2021-03-09 |
$60.85 |
$61.21 |
$60.85 |
$61.21 |
$58.76 |
559 |
2021-03-08 |
$60.73 |
$60.78 |
$59.91 |
$59.91 |
$57.51 |
13,185 |
2021-03-05 |
$60.39 |
$60.39 |
$59.42 |
$60.23 |
$57.82 |
2,886 |
2021-03-04 |
$61.07 |
$61.07 |
$60.19 |
$60.35 |
$57.94 |
3,158 |
2021-03-03 |
$61.65 |
$61.92 |
$61.63 |
$61.75 |
$59.28 |
5,453 |
2021-03-02 |
$61.88 |
$62.09 |
$61.48 |
$61.84 |
$59.37 |
8,673 |
2021-03-01 |
$61.54 |
$61.63 |
$61.28 |
$61.60 |
$59.14 |
26,916 |
2021-02-26 |
$61.18 |
$61.22 |
$60.89 |
$60.89 |
$58.45 |
4,451 |
2021-02-25 |
$62.07 |
$62.08 |
$61.58 |
$61.58 |
$59.12 |
2,135 |
2021-02-24 |
$61.49 |
$61.73 |
$61.49 |
$61.73 |
$59.26 |
4,070 |
2021-02-23 |
$61.48 |
$61.64 |
$61.34 |
$61.63 |
$59.16 |
2,042 |
2021-02-22 |
$62.58 |
$62.64 |
$62.45 |
$62.55 |
$60.05 |
3,090 |
2021-02-19 |
$62.63 |
$62.63 |
$62.53 |
$62.54 |
$60.04 |
1,648 |
2021-02-18 |
$62.64 |
$62.64 |
$62.64 |
$62.64 |
$60.13 |
341 |
2021-02-17 |
$62.82 |
$62.82 |
$62.26 |
$62.64 |
$60.13 |
1,622 |
2021-02-16 |
$63.60 |
$63.60 |
$63.50 |
$63.50 |
$60.96 |
870 |
2021-02-12 |
$62.99 |
$62.99 |
$62.99 |
$62.99 |
$60.47 |
917 |
2021-02-11 |
$62.58 |
$63.01 |
$62.37 |
$63.01 |
$60.49 |
3,165 |
2021-02-10 |
$63.11 |
$63.15 |
$62.86 |
$63.13 |
$60.60 |
5,739 |
2021-02-09 |
$62.81 |
$63.14 |
$62.62 |
$63.04 |
$60.51 |
11,284 |
2021-02-08 |
$62.39 |
$62.39 |
$62.39 |
$62.39 |
$59.89 |
406 |
2021-02-05 |
$61.87 |
$61.87 |
$61.85 |
$61.85 |
$59.37 |
1,876 |
2021-02-04 |
$62.17 |
$62.17 |
$61.86 |
$62.15 |
$59.66 |
1,438 |
2021-02-03 |
$62.00 |
$62.10 |
$62.00 |
$62.05 |
$59.57 |
1,753 |
2021-02-02 |
$61.60 |
$61.90 |
$61.47 |
$61.90 |
$59.42 |
1,520 |
2021-02-01 |
$61.31 |
$61.56 |
$61.31 |
$61.56 |
$59.10 |
698 |
2021-01-29 |
$60.90 |
$61.14 |
$60.50 |
$60.50 |
$58.08 |
2,380 |
2021-01-28 |
$61.93 |
$62.04 |
$61.78 |
$61.86 |
$59.38 |
2,295 |
2021-01-27 |
$61.31 |
$61.47 |
$61.31 |
$61.47 |
$59.01 |
3,283 |
2021-01-26 |
$62.15 |
$62.15 |
$62.00 |
$62.15 |
$59.66 |
883 |
2021-01-25 |
$61.89 |
$61.99 |
$61.40 |
$61.73 |
$59.26 |
19,618 |
2021-01-22 |
$62.47 |
$62.98 |
$62.40 |
$62.80 |
$60.29 |
6,632 |
2021-01-21 |
$62.61 |
$62.63 |
$62.22 |
$62.59 |
$60.08 |
9,098 |
2021-01-20 |
$62.08 |
$62.28 |
$61.87 |
$62.28 |
$59.79 |
2,835 |
2021-01-19 |
$62.11 |
$62.11 |
$61.74 |
$61.94 |
$59.46 |
2,794 |
2021-01-15 |
$62.11 |
$62.28 |
$61.90 |
$62.03 |
$59.55 |
3,487 |
2021-01-14 |
$62.29 |
$62.51 |
$62.19 |
$62.51 |
$60.01 |
4,083 |
2021-01-13 |
$62.34 |
$62.70 |
$62.34 |
$62.55 |
$60.04 |
6,590 |
2021-01-12 |
$62.08 |
$62.69 |
$61.99 |
$62.68 |
$60.17 |
9,859 |
2021-01-11 |
$61.78 |
$62.03 |
$61.55 |
$61.87 |
$59.39 |
7,440 |
2021-01-08 |
$62.60 |
$62.65 |
$62.42 |
$62.42 |
$59.92 |
3,803 |
2021-01-07 |
$62.24 |
$62.53 |
$62.24 |
$62.53 |
$60.02 |
4,105 |
2021-01-06 |
$61.96 |
$62.34 |
$61.90 |
$62.25 |
$59.76 |
7,008 |
2021-01-05 |
$61.52 |
$61.90 |
$61.52 |
$61.90 |
$59.42 |
4,623 |
2021-01-04 |
$61.96 |
$61.96 |
$61.40 |
$61.49 |
$59.03 |
12,640 |
2020-12-31 |
$61.04 |
$61.04 |
$60.36 |
$60.36 |
$57.94 |
5,145 |
2020-12-30 |
$61.00 |
$61.29 |
$61.00 |
$61.21 |
$58.76 |
2,460 |
2020-12-29 |
$60.68 |
$61.14 |
$60.63 |
$60.81 |
$58.38 |
3,571 |
2020-12-28 |
$60.47 |
$60.58 |
$60.40 |
$60.46 |
$58.04 |
14,503 |
2020-12-24 |
$59.67 |
$59.72 |
$59.55 |
$59.55 |
$57.16 |
4,275 |
2020-12-23 |
$59.70 |
$59.70 |
$59.69 |
$59.69 |
$57.15 |
566 |
2020-12-22 |
$59.42 |
$59.48 |
$59.17 |
$59.35 |
$56.82 |
1,200 |
2020-12-21 |
$58.73 |
$59.34 |
$58.61 |
$59.34 |
$56.82 |
9,242 |
2020-12-18 |
$59.82 |
$59.97 |
$59.74 |
$59.97 |
$57.42 |
65,756 |
2020-12-17 |
$59.81 |
$59.81 |
$59.81 |
$59.81 |
$57.27 |
584 |
2020-12-16 |
$59.18 |
$59.29 |
$59.18 |
$59.29 |
$56.77 |
3,541 |
2020-12-15 |
$58.66 |
$58.84 |
$58.45 |
$58.84 |
$56.34 |
1,567 |
2020-12-14 |
$58.59 |
$58.59 |
$58.59 |
$58.59 |
$56.10 |
642 |
2020-12-11 |
$58.24 |
$58.32 |
$58.15 |
$58.15 |
$55.68 |
1,271 |
2020-12-10 |
$58.26 |
$58.79 |
$58.26 |
$58.45 |
$55.97 |
758 |
2020-12-09 |
$58.72 |
$58.88 |
$58.44 |
$58.66 |
$56.17 |
4,071 |
2020-12-08 |
$58.20 |
$58.61 |
$58.20 |
$58.50 |
$56.02 |
2,360 |
2020-12-07 |
$58.62 |
$58.62 |
$58.39 |
$58.43 |
$55.95 |
16,070 |
2020-12-04 |
$58.56 |
$58.73 |
$58.45 |
$58.54 |
$56.05 |
5,312 |
2020-12-03 |
$58.33 |
$58.62 |
$58.33 |
$58.52 |
$56.03 |
2,976 |
2020-12-02 |
$57.97 |
$58.24 |
$57.97 |
$58.19 |
$55.72 |
2,492 |
2020-12-01 |
$57.53 |
$58.19 |
$57.45 |
$58.19 |
$55.72 |
68,457 |
2020-11-30 |
$58.17 |
$58.17 |
$57.00 |
$57.14 |
$54.71 |
2,589 |
2020-11-27 |
$57.66 |
$57.70 |
$57.60 |
$57.67 |
$55.22 |
11,126 |
2020-11-25 |
$57.20 |
$57.47 |
$57.20 |
$57.32 |
$54.89 |
71,865 |
2020-11-24 |
$56.81 |
$57.26 |
$56.81 |
$57.26 |
$54.83 |
5,247 |
2020-11-23 |
$57.28 |
$57.28 |
$56.93 |
$57.01 |
$54.59 |
886 |
2020-11-20 |
$57.28 |
$57.28 |
$57.23 |
$57.28 |
$54.85 |
452 |
2020-11-19 |
$56.91 |
$57.05 |
$56.91 |
$57.05 |
$54.63 |
918 |
2020-11-18 |
$57.28 |
$57.28 |
$57.28 |
$57.28 |
$54.84 |
109 |
2020-11-17 |
$57.29 |
$57.43 |
$57.28 |
$57.28 |
$54.84 |
679 |
2020-11-16 |
$57.22 |
$57.22 |
$57.14 |
$57.14 |
$54.71 |
385 |
2020-11-13 |
$56.41 |
$56.58 |
$56.36 |
$56.46 |
$54.06 |
1,312 |
2020-11-12 |
$56.32 |
$56.32 |
$55.95 |
$55.95 |
$53.57 |
512 |
2020-11-11 |
$56.14 |
$56.33 |
$56.14 |
$56.17 |
$53.78 |
3,679 |
2020-11-10 |
$55.77 |
$55.77 |
$55.77 |
$55.77 |
$53.40 |
306 |
2020-11-09 |
$56.23 |
$56.23 |
$55.90 |
$55.90 |
$53.52 |
767 |
2020-11-06 |
$56.41 |
$56.52 |
$56.29 |
$56.41 |
$54.01 |
4,859 |
2020-11-05 |
$55.34 |
$55.81 |
$55.34 |
$55.73 |
$53.36 |
11,080 |
2020-11-04 |
$54.38 |
$55.08 |
$54.38 |
$54.77 |
$52.44 |
6,303 |
2020-11-03 |
$53.40 |
$53.84 |
$53.37 |
$53.73 |
$51.45 |
1,886 |
2020-11-02 |
$52.26 |
$52.33 |
$52.12 |
$52.31 |
$50.09 |
5,757 |
2020-10-30 |
$51.47 |
$51.47 |
$51.22 |
$51.31 |
$49.13 |
954 |
2020-10-29 |
$51.04 |
$51.72 |
$51.04 |
$51.57 |
$49.38 |
9,549 |
2020-10-28 |
$51.42 |
$51.65 |
$51.15 |
$51.15 |
$48.98 |
2,753 |
2020-10-27 |
$53.48 |
$53.48 |
$52.92 |
$52.92 |
$50.67 |
2,896 |
2020-10-26 |
$53.61 |
$53.93 |
$53.08 |
$53.08 |
$50.83 |
7,754 |
2020-10-23 |
$54.59 |
$54.59 |
$54.28 |
$54.46 |
$52.15 |
1,513 |
2020-10-22 |
$54.05 |
$54.45 |
$54.05 |
$54.42 |
$52.11 |
863 |
2020-10-21 |
$54.70 |
$54.77 |
$54.25 |
$54.35 |
$52.04 |
10,659 |
2020-10-20 |
$54.95 |
$55.11 |
$54.56 |
$54.99 |
$52.65 |
13,994 |
2020-10-19 |
$54.61 |
$54.61 |
$53.92 |
$53.92 |
$51.62 |
5,159 |
2020-10-16 |
$54.36 |
$54.47 |
$54.25 |
$54.47 |
$52.16 |
2,948 |
2020-10-15 |
$53.69 |
$54.03 |
$53.50 |
$53.94 |
$51.65 |
5,519 |
2020-10-14 |
$55.04 |
$55.04 |
$54.69 |
$54.69 |
$52.37 |
699 |
2020-10-13 |
$55.24 |
$55.48 |
$55.04 |
$55.12 |
$52.78 |
11,539 |
2020-10-12 |
$55.79 |
$55.79 |
$55.78 |
$55.78 |
$53.41 |
385 |
2020-10-09 |
$55.20 |
$55.26 |
$55.04 |
$55.26 |
$52.91 |
3,190 |
2020-10-08 |
$54.70 |
$54.93 |
$54.67 |
$54.67 |
$52.34 |
2,377 |
2020-10-07 |
$54.44 |
$54.44 |
$54.14 |
$54.40 |
$52.09 |
9,856 |
2020-10-06 |
$54.62 |
$54.62 |
$54.13 |
$54.13 |
$51.83 |
370 |
2020-10-05 |
$54.76 |
$54.98 |
$54.71 |
$54.98 |
$52.64 |
3,198 |
2020-10-02 |
$54.12 |
$54.12 |
$54.12 |
$54.12 |
$51.82 |
43 |
2020-10-01 |
$54.00 |
$54.26 |
$54.00 |
$54.12 |
$51.82 |
3,275 |
2020-09-30 |
$53.68 |
$54.19 |
$53.68 |
$53.81 |
$51.52 |
8,969 |
2020-09-29 |
$53.48 |
$53.56 |
$53.48 |
$53.56 |
$51.29 |
1,296 |
2020-09-28 |
$53.12 |
$53.36 |
$53.12 |
$53.30 |
$51.03 |
1,176 |
2020-09-25 |
$52.15 |
$52.51 |
$52.14 |
$52.51 |
$50.28 |
5,406 |
2020-09-24 |
$52.74 |
$53.02 |
$52.26 |
$52.72 |
$50.48 |
24,537 |
2020-09-23 |
$53.54 |
$53.60 |
$53.33 |
$53.35 |
$51.08 |
17,934 |
2020-09-22 |
$53.57 |
$53.63 |
$53.12 |
$53.29 |
$51.03 |
3,831 |
2020-09-21 |
$53.87 |
$53.87 |
$53.39 |
$53.76 |
$51.47 |
17,672 |
2020-09-18 |
$54.92 |
$54.99 |
$54.88 |
$54.88 |
$52.54 |
1,525 |
2020-09-17 |
$54.42 |
$54.69 |
$54.42 |
$54.66 |
$52.34 |
2,117 |
2020-09-16 |
$54.74 |
$54.83 |
$54.47 |
$54.47 |
$52.16 |
1,235 |
2020-09-15 |
$54.83 |
$54.83 |
$54.29 |
$54.46 |
$52.14 |
4,556 |
2020-09-14 |
$54.47 |
$54.47 |
$54.22 |
$54.24 |
$51.94 |
1,033 |
2020-09-11 |
$54.13 |
$54.23 |
$53.84 |
$53.84 |
$51.55 |
11,675 |
2020-09-10 |
$54.14 |
$54.18 |
$53.52 |
$53.52 |
$51.25 |
4,019 |
2020-09-09 |
$53.80 |
$53.82 |
$53.75 |
$53.78 |
$51.50 |
3,906 |
2020-09-08 |
$52.82 |
$53.47 |
$52.74 |
$53.09 |
$50.83 |
9,660 |
2020-09-04 |
$53.96 |
$53.96 |
$53.00 |
$53.71 |
$51.43 |
4,293 |
2020-09-03 |
$55.01 |
$55.01 |
$53.76 |
$53.76 |
$51.48 |
934 |
2020-09-02 |
$54.77 |
$55.10 |
$54.66 |
$55.10 |
$52.76 |
6,720 |
2020-09-01 |
$54.02 |
$54.09 |
$53.80 |
$53.95 |
$51.66 |
11,855 |
2020-08-31 |
$54.17 |
$54.33 |
$54.11 |
$54.11 |
$51.81 |
1,175 |
2020-08-28 |
$54.03 |
$54.03 |
$53.96 |
$53.96 |
$51.67 |
417 |
2020-08-27 |
$54.59 |
$54.76 |
$53.76 |
$53.93 |
$51.64 |
12,319 |
2020-08-26 |
$54.45 |
$54.45 |
$54.45 |
$54.45 |
$52.14 |
576 |
2020-08-25 |
$54.03 |
$54.04 |
$53.60 |
$53.87 |
$51.58 |
1,484 |
2020-08-24 |
$53.31 |
$53.31 |
$53.31 |
$53.31 |
$51.05 |
66 |
2020-08-21 |
$53.09 |
$53.31 |
$53.09 |
$53.31 |
$51.05 |
875 |
2020-08-20 |
$52.53 |
$53.31 |
$52.53 |
$53.31 |
$51.04 |
11,206 |
2020-08-19 |
$53.42 |
$53.54 |
$52.97 |
$52.97 |
$50.72 |
13,661 |
2020-08-18 |
$53.42 |
$53.68 |
$53.00 |
$53.00 |
$50.75 |
2,584 |
2020-08-17 |
$53.31 |
$53.41 |
$53.10 |
$53.10 |
$50.84 |
2,509 |
2020-08-14 |
$52.90 |
$52.90 |
$52.73 |
$52.73 |
$50.49 |
1,432 |
2020-08-13 |
$53.03 |
$53.15 |
$52.86 |
$52.86 |
$50.61 |
7,649 |
2020-08-12 |
$52.72 |
$52.72 |
$52.33 |
$52.69 |
$50.45 |
4,873 |
2020-08-11 |
$51.84 |
$51.84 |
$51.16 |
$51.16 |
$48.98 |
9,257 |
2020-08-10 |
$51.40 |
$51.42 |
$51.23 |
$51.36 |
$49.18 |
2,717 |
2020-08-07 |
$51.37 |
$51.45 |
$51.13 |
$51.29 |
$49.11 |
4,740 |
2020-08-06 |
$51.30 |
$51.54 |
$51.13 |
$51.52 |
$49.33 |
6,050 |
2020-08-05 |
$51.50 |
$51.60 |
$51.16 |
$51.19 |
$49.02 |
35,073 |
2020-08-04 |
$50.87 |
$51.07 |
$50.83 |
$50.91 |
$48.75 |
10,278 |
2020-08-03 |
$51.19 |
$51.19 |
$51.02 |
$51.12 |
$48.95 |
2,597 |
2020-07-31 |
$51.20 |
$51.20 |
$50.20 |
$50.36 |
$48.22 |
6,627 |
2020-07-30 |
$50.83 |
$51.23 |
$50.83 |
$51.18 |
$49.01 |
940 |
2020-07-29 |
$51.22 |
$51.60 |
$51.22 |
$51.53 |
$49.34 |
1,304 |
2020-07-28 |
$51.03 |
$51.16 |
$50.93 |
$50.93 |
$48.77 |
3,218 |
2020-07-27 |
$51.07 |
$51.29 |
$51.04 |
$51.16 |
$48.99 |
2,093 |
2020-07-24 |
$50.60 |
$50.79 |
$50.43 |
$50.72 |
$48.57 |
825 |
2020-07-23 |
$51.05 |
$51.06 |
$51.01 |
$51.06 |
$48.89 |
2,198 |
2020-07-22 |
$51.30 |
$51.30 |
$51.30 |
$51.30 |
$49.12 |
228 |
2020-07-21 |
$51.00 |
$51.00 |
$51.00 |
$51.00 |
$48.83 |
313 |
2020-07-20 |
$50.77 |
$50.93 |
$50.77 |
$50.93 |
$48.77 |
547 |
2020-07-17 |
$50.50 |
$50.67 |
$50.49 |
$50.67 |
$48.52 |
3,944 |
2020-07-16 |
$50.33 |
$50.44 |
$50.33 |
$50.42 |
$48.28 |
1,438 |
2020-07-15 |
$50.62 |
$50.62 |
$50.18 |
$50.20 |
$48.07 |
1,638 |
2020-07-14 |
$49.68 |
$50.17 |
$49.34 |
$50.17 |
$48.04 |
16,622 |
2020-07-13 |
$49.91 |
$49.91 |
$49.44 |
$49.44 |
$47.34 |
568 |
2020-07-10 |
$49.49 |
$49.89 |
$49.42 |
$49.89 |
$47.77 |
6,161 |
2020-07-09 |
$50.59 |
$50.59 |
$49.44 |
$49.45 |
$47.35 |
13,505 |
2020-07-08 |
$49.71 |
$50.04 |
$49.71 |
$50.03 |
$47.90 |
9,162 |
2020-07-07 |
$49.93 |
$49.93 |
$49.58 |
$49.58 |
$47.47 |
118 |
2020-07-06 |
$50.07 |
$50.26 |
$49.92 |
$50.15 |
$48.02 |
8,826 |
2020-07-02 |
$49.35 |
$49.55 |
$49.21 |
$49.29 |
$47.20 |
5,371 |
2020-07-01 |
$49.00 |
$49.38 |
$48.94 |
$48.94 |
$46.86 |
12,585 |
2020-06-30 |
$48.53 |
$48.83 |
$48.53 |
$48.82 |
$46.75 |
1,574 |
2020-06-29 |
$48.42 |
$48.52 |
$48.14 |
$48.43 |
$46.37 |
12,086 |
2020-06-26 |
$48.26 |
$48.33 |
$48.02 |
$48.08 |
$46.04 |
1,863 |
2020-06-25 |
$48.01 |
$48.54 |
$47.93 |
$48.54 |
$46.48 |
15,514 |
2020-06-24 |
$49.50 |
$49.50 |
$48.83 |
$48.95 |
$46.14 |
4,745 |
2020-06-23 |
$49.93 |
$49.96 |
$49.84 |
$49.84 |
$46.98 |
2,068 |
2020-06-22 |
$49.39 |
$49.64 |
$49.19 |
$49.64 |
$46.79 |
12,975 |
2020-06-19 |
$49.37 |
$49.37 |
$48.99 |
$48.99 |
$46.18 |
2,134 |
2020-06-18 |
$49.26 |
$49.30 |
$49.17 |
$49.17 |
$46.35 |
2,178 |
2020-06-17 |
$49.48 |
$49.50 |
$49.20 |
$49.21 |
$46.39 |
3,929 |
2020-06-16 |
$49.20 |
$49.20 |
$48.95 |
$48.97 |
$46.16 |
3,197 |
2020-06-15 |
$47.65 |
$47.95 |
$47.39 |
$47.92 |
$45.17 |
9,403 |
2020-06-12 |
$48.44 |
$48.48 |
$47.78 |
$47.91 |
$45.16 |
14,686 |
2020-06-11 |
$48.86 |
$49.03 |
$47.32 |
$47.33 |
$44.61 |
13,343 |
2020-06-10 |
$50.11 |
$50.11 |
$49.63 |
$49.71 |
$46.86 |
2,934 |
2020-06-09 |
$49.41 |
$50.10 |
$49.41 |
$50.08 |
$47.21 |
7,840 |
2020-06-08 |
$50.07 |
$50.19 |
$49.96 |
$50.19 |
$47.31 |
1,732 |
2020-06-05 |
$49.54 |
$49.74 |
$49.37 |
$49.37 |
$46.54 |
2,439 |
2020-06-04 |
$49.24 |
$49.42 |
$49.24 |
$49.31 |
$46.48 |
2,217 |
2020-06-03 |
$49.21 |
$49.49 |
$49.17 |
$49.49 |
$46.65 |
1,640 |
2020-06-02 |
$47.83 |
$48.20 |
$47.75 |
$48.19 |
$45.42 |
8,735 |
2020-06-01 |
$47.30 |
$47.88 |
$47.30 |
$47.78 |
$45.04 |
2,602 |
2020-05-29 |
$47.18 |
$47.33 |
$46.94 |
$47.24 |
$44.53 |
9,775 |
2020-05-28 |
$47.07 |
$47.43 |
$46.95 |
$46.95 |
$44.26 |
2,307 |
2020-05-27 |
$46.55 |
$46.60 |
$46.17 |
$46.28 |
$43.62 |
5,549 |
2020-05-26 |
$46.46 |
$46.64 |
$46.41 |
$46.41 |
$43.75 |
1,522 |
2020-05-22 |
$45.16 |
$45.16 |
$44.94 |
$44.94 |
$42.36 |
1,781 |
2020-05-21 |
$45.45 |
$45.45 |
$45.32 |
$45.33 |
$42.73 |
889 |
2020-05-20 |
$45.44 |
$45.69 |
$45.44 |
$45.69 |
$43.07 |
2,783 |
2020-05-19 |
$45.21 |
$45.21 |
$44.96 |
$44.96 |
$42.38 |
825 |
2020-05-18 |
$44.45 |
$44.97 |
$44.40 |
$44.97 |
$42.39 |
7,311 |
2020-05-15 |
$43.35 |
$43.35 |
$43.19 |
$43.19 |
$40.71 |
1,208 |
2020-05-14 |
$42.66 |
$43.04 |
$42.51 |
$42.95 |
$40.49 |
5,497 |
2020-05-13 |
$44.19 |
$44.19 |
$43.49 |
$43.49 |
$40.99 |
2,972 |
2020-05-12 |
$44.80 |
$44.80 |
$44.32 |
$44.34 |
$41.80 |
1,149 |
2020-05-11 |
$44.71 |
$44.75 |
$44.71 |
$44.75 |
$42.18 |
3,908 |
2020-05-08 |
$44.64 |
$44.90 |
$44.64 |
$44.87 |
$42.30 |
1,727 |
2020-05-07 |
$43.92 |
$44.25 |
$43.82 |
$44.12 |
$41.59 |
4,126 |
2020-05-06 |
$43.98 |
$43.98 |
$43.59 |
$43.59 |
$41.09 |
1,398 |
2020-05-05 |
$44.10 |
$44.16 |
$43.52 |
$43.54 |
$41.04 |
7,171 |
2020-05-04 |
$43.66 |
$43.68 |
$43.50 |
$43.62 |
$41.12 |
12,769 |
2020-05-01 |
$44.47 |
$44.47 |
$44.17 |
$44.17 |
$41.64 |
1,323 |
2020-04-30 |
$45.13 |
$45.22 |
$44.75 |
$44.82 |
$42.25 |
11,967 |
2020-04-29 |
$45.21 |
$45.65 |
$45.15 |
$45.35 |
$42.75 |
4,823 |
2020-04-28 |
$45.03 |
$45.03 |
$44.63 |
$44.63 |
$42.07 |
3,011 |
2020-04-27 |
$44.05 |
$44.56 |
$44.05 |
$44.49 |
$41.94 |
5,154 |
2020-04-24 |
$43.62 |
$44.09 |
$43.62 |
$44.09 |
$41.56 |
2,341 |
2020-04-23 |
$44.00 |
$44.25 |
$43.48 |
$43.48 |
$40.99 |
1,311 |
2020-04-22 |
$44.19 |
$44.20 |
$43.68 |
$43.94 |
$41.42 |
4,494 |
2020-04-21 |
$43.55 |
$44.04 |
$43.34 |
$43.50 |
$41.00 |
36,722 |
2020-04-20 |
$44.42 |
$45.01 |
$44.28 |
$44.28 |
$41.74 |
3,347 |
2020-04-17 |
$44.40 |
$44.59 |
$44.07 |
$44.56 |
$42.00 |
13,288 |
2020-04-16 |
$43.65 |
$43.65 |
$43.00 |
$43.25 |
$40.77 |
5,504 |
2020-04-15 |
$43.72 |
$43.98 |
$43.44 |
$43.58 |
$41.08 |
10,850 |
2020-04-14 |
$45.05 |
$45.40 |
$45.03 |
$45.18 |
$42.59 |
8,481 |
2020-04-13 |
$44.32 |
$44.32 |
$44.02 |
$44.09 |
$41.56 |
3,309 |
2020-04-09 |
$44.12 |
$44.76 |
$44.12 |
$44.57 |
$42.01 |
7,409 |
2020-04-08 |
$43.32 |
$44.02 |
$43.32 |
$44.02 |
$41.49 |
4,614 |
2020-04-07 |
$44.07 |
$44.07 |
$42.92 |
$42.92 |
$40.46 |
14,953 |
2020-04-06 |
$41.91 |
$42.45 |
$41.81 |
$42.45 |
$40.01 |
5,139 |
2020-04-03 |
$41.17 |
$41.29 |
$40.62 |
$40.85 |
$38.51 |
7,546 |
2020-04-02 |
$41.26 |
$41.86 |
$41.10 |
$41.68 |
$39.29 |
32,782 |
2020-04-01 |
$41.49 |
$41.62 |
$41.06 |
$41.11 |
$38.75 |
3,511 |
2020-03-31 |
$42.37 |
$42.45 |
$41.81 |
$41.90 |
$39.50 |
12,753 |
2020-03-30 |
$41.52 |
$42.30 |
$41.52 |
$42.30 |
$39.87 |
20,091 |
2020-03-27 |
$41.89 |
$42.52 |
$41.39 |
$41.57 |
$39.18 |
196,856 |
2020-03-26 |
$41.67 |
$43.23 |
$41.67 |
$43.23 |
$40.75 |
10,050 |
2020-03-25 |
$40.29 |
$42.44 |
$40.29 |
$41.78 |
$39.38 |
11,826 |
2020-03-24 |
$39.38 |
$40.50 |
$39.25 |
$40.40 |
$38.08 |
11,367 |
2020-03-23 |
$37.77 |
$37.78 |
$36.55 |
$36.78 |
$34.67 |
5,303 |
2020-03-20 |
$38.86 |
$39.29 |
$37.19 |
$37.37 |
$35.23 |
8,421 |
2020-03-19 |
$37.00 |
$38.63 |
$37.00 |
$38.12 |
$35.93 |
4,531 |
2020-03-18 |
$36.18 |
$37.45 |
$36.05 |
$37.19 |
$35.06 |
26,910 |
2020-03-17 |
$37.55 |
$38.29 |
$36.61 |
$38.10 |
$35.91 |
30,759 |
2020-03-16 |
$36.44 |
$38.67 |
$36.36 |
$36.60 |
$34.50 |
63,990 |
2020-03-13 |
$42.02 |
$42.26 |
$39.98 |
$41.91 |
$39.51 |
42,067 |
2020-03-12 |
$41.81 |
$41.99 |
$39.47 |
$40.02 |
$37.72 |
19,136 |
2020-03-11 |
$46.21 |
$46.22 |
$45.15 |
$45.32 |
$42.72 |
7,429 |
2020-03-10 |
$47.95 |
$47.95 |
$46.08 |
$47.59 |
$44.86 |
61,991 |
2020-03-09 |
$46.22 |
$47.61 |
$44.51 |
$46.05 |
$43.41 |
15,388 |
2020-03-06 |
$49.18 |
$50.10 |
$49.01 |
$49.63 |
$46.78 |
34,854 |
2020-03-05 |
$50.17 |
$50.67 |
$49.58 |
$49.94 |
$47.07 |
17,419 |
2020-03-04 |
$51.12 |
$51.64 |
$50.53 |
$51.64 |
$48.68 |
64,832 |
2020-03-03 |
$51.85 |
$52.08 |
$50.07 |
$50.43 |
$47.54 |
12,635 |
2020-03-02 |
$49.60 |
$50.34 |
$49.32 |
$50.34 |
$47.45 |
52,109 |
2020-02-28 |
$48.87 |
$49.30 |
$47.87 |
$49.10 |
$46.28 |
43,208 |
2020-02-27 |
$50.80 |
$50.96 |
$50.48 |
$50.48 |
$47.58 |
3,116 |
2020-02-26 |
$51.45 |
$51.52 |
$51.26 |
$51.30 |
$48.36 |
1,910 |
2020-02-25 |
$52.42 |
$52.42 |
$51.17 |
$51.17 |
$48.23 |
17,265 |
2020-02-24 |
$52.28 |
$52.82 |
$52.28 |
$52.36 |
$49.36 |
14,206 |
2020-02-21 |
$54.94 |
$54.94 |
$54.72 |
$54.75 |
$51.61 |
2,485 |
2020-02-20 |
$55.12 |
$55.12 |
$54.72 |
$54.85 |
$51.70 |
1,933 |
2020-02-19 |
$55.04 |
$55.11 |
$55.04 |
$55.10 |
$51.94 |
2,162 |
2020-02-18 |
$54.66 |
$54.88 |
$54.66 |
$54.82 |
$51.67 |
2,027 |
2020-02-14 |
$55.10 |
$55.10 |
$55.10 |
$55.10 |
$51.94 |
423 |
2020-02-13 |
$54.91 |
$55.08 |
$54.91 |
$54.96 |
$51.81 |
1,518 |
2020-02-12 |
$55.13 |
$55.27 |
$55.06 |
$55.24 |
$52.07 |
10,745 |
2020-02-11 |
$54.86 |
$54.90 |
$54.80 |
$54.80 |
$51.66 |
925 |
2020-02-10 |
$54.38 |
$54.59 |
$54.38 |
$54.59 |
$51.46 |
1,707 |
2020-02-07 |
$54.13 |
$54.13 |
$54.02 |
$54.02 |
$50.92 |
1,091 |
2020-02-06 |
$54.54 |
$54.54 |
$54.35 |
$54.40 |
$51.28 |
4,976 |
2020-02-05 |
$54.55 |
$54.75 |
$54.52 |
$54.64 |
$51.50 |
4,386 |
2020-02-04 |
$53.91 |
$54.12 |
$53.91 |
$54.04 |
$50.94 |
1,521 |
2020-02-03 |
$53.49 |
$53.64 |
$53.42 |
$53.42 |
$50.35 |
1,213 |
2020-01-31 |
$53.77 |
$53.77 |
$53.16 |
$53.16 |
$50.11 |
15,819 |
2020-01-30 |
$53.72 |
$54.10 |
$53.68 |
$54.10 |
$51.00 |
3,766 |
2020-01-29 |
$54.25 |
$54.38 |
$54.25 |
$54.30 |
$51.18 |
1,443 |
2020-01-28 |
$54.06 |
$54.24 |
$54.06 |
$54.19 |
$51.08 |
2,203 |
2020-01-27 |
$53.94 |
$54.07 |
$53.90 |
$53.92 |
$50.83 |
3,288 |
2020-01-24 |
$55.03 |
$55.03 |
$54.79 |
$54.82 |
$51.67 |
3,121 |
2020-01-23 |
$55.08 |
$55.08 |
$54.79 |
$54.83 |
$51.68 |
1,657 |
2020-01-22 |
$55.36 |
$55.46 |
$55.36 |
$55.43 |
$52.25 |
2,028 |
2020-01-21 |
$55.30 |
$55.36 |
$55.24 |
$55.24 |
$52.07 |
3,200 |
2020-01-17 |
$55.16 |
$55.33 |
$55.16 |
$55.33 |
$52.16 |
5,407 |
2020-01-16 |
$54.76 |
$55.05 |
$54.61 |
$55.05 |
$51.89 |
7,390 |
2020-01-15 |
$54.93 |
$55.01 |
$54.81 |
$54.88 |
$51.73 |
2,468 |
2020-01-14 |
$54.45 |
$54.71 |
$54.45 |
$54.71 |
$51.57 |
1,056 |
2020-01-13 |
$54.09 |
$54.25 |
$53.95 |
$54.25 |
$51.14 |
6,539 |
2020-01-10 |
$54.16 |
$54.16 |
$53.97 |
$53.97 |
$50.87 |
2,250 |
2020-01-09 |
$54.36 |
$54.36 |
$54.18 |
$54.27 |
$51.16 |
4,638 |
2020-01-08 |
$54.51 |
$54.52 |
$54.24 |
$54.40 |
$51.28 |
4,984 |
2020-01-07 |
$54.25 |
$54.29 |
$54.23 |
$54.28 |
$51.17 |
2,063 |
2020-01-06 |
$53.86 |
$54.11 |
$53.86 |
$54.11 |
$51.01 |
3,310 |
2020-01-03 |
$54.03 |
$54.22 |
$54.03 |
$54.06 |
$50.96 |
1,618 |
2020-01-02 |
$54.51 |
$54.74 |
$54.27 |
$54.56 |
$51.43 |
22,013 |
2019-12-31 |
$53.88 |
$54.01 |
$53.66 |
$54.01 |
$50.91 |
3,781 |
2019-12-30 |
$54.21 |
$54.21 |
$53.87 |
$53.87 |
$50.78 |
1,048 |
2019-12-27 |
$54.05 |
$54.07 |
$54.01 |
$54.01 |
$50.91 |
1,888 |
2019-12-26 |
$53.73 |
$53.84 |
$53.68 |
$53.68 |
$50.60 |
810 |
2019-12-24 |
$53.33 |
$53.57 |
$53.33 |
$53.56 |
$50.49 |
896 |
2019-12-23 |
$53.66 |
$53.66 |
$53.56 |
$53.60 |
$50.52 |
576 |
2019-12-20 |
$53.25 |
$53.34 |
$53.21 |
$53.26 |
$50.20 |
4,262 |
2019-12-19 |
$53.29 |
$53.29 |
$53.21 |
$53.24 |
$50.19 |
2,985 |
2019-12-18 |
$53.34 |
$53.34 |
$53.22 |
$53.22 |
$50.17 |
860 |
2019-12-17 |
$53.19 |
$53.37 |
$53.19 |
$53.27 |
$50.21 |
2,247 |
2019-12-16 |
$53.11 |
$53.16 |
$53.09 |
$53.09 |
$50.04 |
3,406 |
2019-12-13 |
$52.57 |
$52.57 |
$52.57 |
$52.57 |
$49.55 |
416 |
2019-12-12 |
$52.37 |
$52.57 |
$52.28 |
$52.57 |
$49.55 |
971 |
2019-12-11 |
$51.99 |
$52.08 |
$51.93 |
$52.08 |
$49.09 |
6,018 |
2019-12-10 |
$51.75 |
$51.89 |
$51.75 |
$51.89 |
$48.91 |
2,611 |
2019-12-09 |
$52.07 |
$52.08 |
$51.90 |
$51.96 |
$48.98 |
1,709 |
2019-12-06 |
$52.06 |
$52.09 |
$52.06 |
$52.09 |
$49.10 |
394 |
2019-12-05 |
$51.68 |
$51.71 |
$51.68 |
$51.70 |
$48.73 |
1,108 |
2019-12-04 |
$51.56 |
$51.59 |
$51.47 |
$51.59 |
$48.63 |
1,275 |
2019-12-03 |
$51.02 |
$51.26 |
$51.02 |
$51.18 |
$48.24 |
19,403 |
2019-12-02 |
$51.47 |
$51.47 |
$51.22 |
$51.35 |
$48.40 |
974 |
2019-11-29 |
$51.70 |
$51.71 |
$51.59 |
$51.62 |
$48.66 |
657 |
2019-11-27 |
$52.04 |
$52.08 |
$51.96 |
$52.03 |
$49.04 |
834 |
2019-11-26 |
$51.97 |
$52.00 |
$51.94 |
$51.94 |
$48.96 |
8,535 |
2019-11-25 |
$51.71 |
$51.75 |
$51.64 |
$51.72 |
$48.75 |
2,336 |
2019-11-22 |
$51.45 |
$51.45 |
$51.27 |
$51.27 |
$48.33 |
1,775 |
2019-11-21 |
$51.36 |
$51.36 |
$51.34 |
$51.34 |
$48.39 |
334 |
2019-11-20 |
$51.32 |
$51.51 |
$51.30 |
$51.39 |
$48.44 |
1,941 |
2019-11-19 |
$51.50 |
$51.50 |
$51.40 |
$51.42 |
$48.47 |
1,062 |
2019-11-18 |
$51.68 |
$51.75 |
$51.66 |
$51.70 |
$48.73 |
2,369 |
2019-11-15 |
$51.51 |
$51.57 |
$51.44 |
$51.56 |
$48.60 |
10,446 |
2019-11-14 |
$51.17 |
$51.25 |
$51.11 |
$51.11 |
$48.18 |
3,182 |
2019-11-13 |
$51.20 |
$51.41 |
$51.19 |
$51.27 |
$48.33 |
13,277 |
2019-11-12 |
$51.08 |
$51.24 |
$51.06 |
$51.23 |
$48.29 |
6,979 |
2019-11-11 |
$51.40 |
$51.42 |
$51.40 |
$51.40 |
$48.45 |
1,438 |
2019-11-08 |
$51.21 |
$51.48 |
$51.13 |
$51.34 |
$48.39 |
13,769 |
2019-11-07 |
$51.47 |
$51.64 |
$51.42 |
$51.58 |
$48.62 |
4,411 |
2019-11-06 |
$51.29 |
$51.39 |
$51.23 |
$51.27 |
$48.33 |
43,209 |
2019-11-05 |
$51.13 |
$51.35 |
$51.13 |
$51.35 |
$48.40 |
50,102 |
2019-11-04 |
$51.31 |
$51.47 |
$51.31 |
$51.34 |
$48.39 |
9,889 |
2019-11-01 |
$50.78 |
$50.80 |
$50.75 |
$50.79 |
$47.88 |
1,523 |
2019-10-31 |
$50.46 |
$50.52 |
$50.42 |
$50.52 |
$47.62 |
1,569 |
2019-10-30 |
$50.33 |
$50.64 |
$50.24 |
$50.64 |
$47.73 |
1,072 |
2019-10-29 |
$50.32 |
$50.32 |
$50.32 |
$50.32 |
$47.43 |
231 |
2019-10-28 |
$50.16 |
$50.32 |
$50.16 |
$50.32 |
$47.43 |
868 |
2019-10-25 |
$49.98 |
$49.98 |
$49.88 |
$49.88 |
$47.02 |
1,357 |
2019-10-24 |
$49.94 |
$49.94 |
$49.66 |
$49.67 |
$46.82 |
2,520 |
2019-10-23 |
$49.67 |
$49.72 |
$49.67 |
$49.69 |
$46.84 |
1,316 |
2019-10-22 |
$49.89 |
$50.11 |
$49.81 |
$49.81 |
$46.95 |
9,530 |
2019-10-21 |
$50.08 |
$50.08 |
$50.08 |
$50.08 |
$47.21 |
1,224 |
2019-10-18 |
$49.58 |
$49.70 |
$49.57 |
$49.70 |
$46.85 |
1,476 |
2019-10-17 |
$49.79 |
$49.81 |
$49.78 |
$49.80 |
$46.94 |
6,303 |
2019-10-16 |
$49.74 |
$49.77 |
$49.69 |
$49.76 |
$46.90 |
7,885 |
2019-10-15 |
$49.35 |
$49.60 |
$49.26 |
$49.55 |
$46.71 |
1,453 |
2019-10-14 |
$49.28 |
$49.28 |
$49.28 |
$49.28 |
$46.45 |
146 |
2019-10-11 |
$49.00 |
$49.31 |
$49.00 |
$49.28 |
$46.45 |
2,847 |
2019-10-10 |
$48.04 |
$48.27 |
$48.01 |
$48.21 |
$45.44 |
8,167 |
2019-10-09 |
$47.94 |
$47.94 |
$47.88 |
$47.88 |
$45.13 |
602 |
2019-10-08 |
$47.88 |
$47.88 |
$47.60 |
$47.72 |
$44.98 |
8,225 |
2019-10-07 |
$48.17 |
$48.22 |
$48.15 |
$48.18 |
$45.42 |
1,528 |
2019-10-04 |
$47.64 |
$47.91 |
$47.64 |
$47.91 |
$45.16 |
2,083 |
2019-10-03 |
$47.30 |
$47.32 |
$47.30 |
$47.32 |
$44.60 |
1,350 |
2019-10-02 |
$47.60 |
$47.60 |
$47.15 |
$47.15 |
$44.44 |
7,144 |
2019-10-01 |
$48.69 |
$48.69 |
$48.35 |
$48.35 |
$45.58 |
9,112 |
2019-09-30 |
$48.66 |
$48.67 |
$48.48 |
$48.65 |
$45.86 |
7,393 |
2019-09-27 |
$48.83 |
$48.83 |
$48.52 |
$48.68 |
$45.89 |
8,035 |
2019-09-26 |
$48.51 |
$48.51 |
$48.42 |
$48.42 |
$45.64 |
2,052 |
2019-09-25 |
$48.20 |
$48.32 |
$47.95 |
$48.18 |
$45.42 |
7,480 |
2019-09-24 |
$48.56 |
$48.56 |
$48.56 |
$48.56 |
$45.69 |
229 |
2019-09-23 |
$48.57 |
$48.70 |
$48.49 |
$48.70 |
$45.82 |
1,848 |
2019-09-20 |
$48.99 |
$49.10 |
$48.99 |
$49.10 |
$46.20 |
940 |
2019-09-19 |
$49.26 |
$49.26 |
$49.02 |
$49.02 |
$46.12 |
5,299 |
2019-09-18 |
$48.93 |
$49.02 |
$48.78 |
$48.85 |
$45.96 |
3,852 |
2019-09-17 |
$48.79 |
$49.00 |
$48.79 |
$49.00 |
$46.10 |
1,435 |
2019-09-16 |
$49.17 |
$49.18 |
$49.06 |
$49.06 |
$46.16 |
1,800 |
2019-09-13 |
$49.83 |
$49.84 |
$49.76 |
$49.76 |
$46.82 |
1,300 |
2019-09-12 |
$49.56 |
$49.69 |
$49.56 |
$49.64 |
$46.70 |
3,719 |
2019-09-11 |
$49.30 |
$49.51 |
$49.18 |
$49.51 |
$46.58 |
8,900 |
2019-09-10 |
$48.86 |
$49.13 |
$48.86 |
$49.13 |
$46.22 |
4,600 |
2019-09-09 |
$49.20 |
$49.20 |
$49.04 |
$49.09 |
$46.19 |
18,779 |
2019-09-06 |
$48.83 |
$48.95 |
$48.77 |
$48.85 |
$45.96 |
36,300 |
2019-09-05 |
$48.80 |
$48.80 |
$48.54 |
$48.54 |
$45.67 |
4,900 |
2019-09-04 |
$48.09 |
$48.30 |
$48.07 |
$48.30 |
$45.44 |
13,941 |
2019-09-03 |
$47.59 |
$47.65 |
$47.44 |
$47.48 |
$44.67 |
3,866 |
2019-08-30 |
$47.41 |
$47.65 |
$47.38 |
$47.65 |
$44.83 |
10,668 |
2019-08-29 |
$47.09 |
$47.23 |
$47.09 |
$47.15 |
$44.36 |
1,631 |
2019-08-28 |
$46.64 |
$46.80 |
$46.54 |
$46.80 |
$44.03 |
9,065 |
2019-08-27 |
$47.05 |
$47.18 |
$46.99 |
$46.99 |
$44.21 |
7,754 |
2019-08-26 |
$47.16 |
$47.23 |
$46.93 |
$47.05 |
$44.27 |
12,507 |
2019-08-23 |
$47.35 |
$47.43 |
$47.09 |
$47.13 |
$44.34 |
18,105 |
2019-08-22 |
$47.56 |
$47.56 |
$47.28 |
$47.49 |
$44.68 |
19,345 |
2019-08-21 |
$47.82 |
$47.82 |
$47.47 |
$47.58 |
$44.77 |
13,683 |
2019-08-20 |
$47.27 |
$47.27 |
$47.10 |
$47.17 |
$44.38 |
2,847 |
2019-08-19 |
$47.40 |
$47.40 |
$47.24 |
$47.24 |
$44.45 |
30,026 |
2019-08-16 |
$46.61 |
$46.96 |
$46.59 |
$46.91 |
$44.13 |
66,057 |
2019-08-15 |
$46.33 |
$46.48 |
$46.09 |
$46.24 |
$43.50 |
105,772 |
2019-08-14 |
$46.83 |
$46.83 |
$46.79 |
$46.81 |
$44.04 |
11,998 |
2019-08-13 |
$47.54 |
$48.03 |
$47.54 |
$47.78 |
$44.95 |
6,667 |
2019-08-12 |
$47.94 |
$47.96 |
$47.88 |
$47.94 |
$45.10 |
2,190 |
2019-08-09 |
$48.10 |
$48.30 |
$48.08 |
$48.30 |
$45.44 |
6,350 |
2019-08-08 |
$48.01 |
$48.34 |
$47.99 |
$48.34 |
$45.48 |
4,016 |
2019-08-07 |
$47.46 |
$47.89 |
$47.46 |
$47.89 |
$45.06 |
3,281 |
2019-08-06 |
$47.51 |
$47.58 |
$47.29 |
$47.56 |
$44.75 |
14,275 |
2019-08-05 |
$47.99 |
$47.99 |
$47.30 |
$47.30 |
$44.50 |
12,469 |
2019-08-02 |
$48.70 |
$48.77 |
$48.37 |
$48.73 |
$45.85 |
12,286 |
2019-08-01 |
$48.89 |
$48.89 |
$48.89 |
$48.89 |
$46.00 |
478 |
2019-07-31 |
$49.12 |
$49.21 |
$48.73 |
$48.80 |
$45.91 |
8,391 |
2019-07-30 |
$48.92 |
$48.93 |
$48.68 |
$48.80 |
$45.91 |
3,470 |
2019-07-29 |
$49.70 |
$49.89 |
$49.30 |
$49.39 |
$46.47 |
7,192 |
2019-07-26 |
$50.08 |
$50.11 |
$50.08 |
$50.11 |
$47.15 |
2,603 |
2019-07-25 |
$50.03 |
$50.03 |
$49.44 |
$49.47 |
$46.54 |
4,069 |
2019-07-24 |
$50.21 |
$50.23 |
$50.07 |
$50.16 |
$47.19 |
2,055 |
2019-07-23 |
$50.54 |
$50.54 |
$50.45 |
$50.50 |
$47.51 |
736 |
2019-07-22 |
$50.43 |
$50.61 |
$50.24 |
$50.28 |
$47.31 |
4,823 |
2019-07-19 |
$50.44 |
$50.44 |
$50.02 |
$50.39 |
$47.41 |
13,857 |
2019-07-18 |
$49.98 |
$50.31 |
$49.84 |
$49.99 |
$47.03 |
7,725 |
2019-07-17 |
$50.35 |
$50.44 |
$50.11 |
$50.11 |
$47.15 |
3,557 |
2019-07-16 |
$49.96 |
$49.96 |
$49.88 |
$49.88 |
$46.93 |
669 |
2019-07-15 |
$50.03 |
$50.03 |
$49.87 |
$49.87 |
$46.92 |
2,484 |
2019-07-12 |
$49.75 |
$49.92 |
$49.46 |
$49.91 |
$46.96 |
17,364 |
2019-07-11 |
$49.74 |
$49.74 |
$49.74 |
$49.74 |
$46.80 |
258 |
2019-07-10 |
$49.91 |
$49.91 |
$49.74 |
$49.74 |
$46.80 |
2,281 |
2019-07-09 |
$49.84 |
$49.94 |
$49.75 |
$49.77 |
$46.83 |
8,592 |
2019-07-08 |
$50.23 |
$50.33 |
$50.23 |
$50.24 |
$47.27 |
993 |
2019-07-05 |
$50.55 |
$50.55 |
$50.47 |
$50.47 |
$47.48 |
446 |
2019-07-03 |
$51.52 |
$51.52 |
$51.40 |
$51.43 |
$48.39 |
1,722 |
2019-07-02 |
$51.13 |
$51.13 |
$51.11 |
$51.12 |
$48.10 |
4,108 |
2019-07-01 |
$51.01 |
$51.04 |
$51.01 |
$51.04 |
$48.02 |
24,675 |
2019-06-28 |
$51.16 |
$51.33 |
$51.16 |
$51.29 |
$48.26 |
2,573 |
2019-06-27 |
$50.82 |
$50.86 |
$50.82 |
$50.86 |
$47.85 |
1,184 |
2019-06-26 |
$50.86 |
$50.86 |
$50.68 |
$50.68 |
$47.68 |
1,394 |
2019-06-25 |
$51.09 |
$51.09 |
$50.85 |
$50.85 |
$47.84 |
1,200 |
2019-06-24 |
$51.12 |
$51.29 |
$51.12 |
$51.29 |
$48.26 |
1,671 |
2019-06-21 |
$50.87 |
$50.98 |
$50.77 |
$50.98 |
$47.96 |
3,251 |
2019-06-20 |
$50.93 |
$51.01 |
$50.93 |
$50.96 |
$47.95 |
8,966 |
2019-06-19 |
$50.11 |
$50.20 |
$50.00 |
$50.20 |
$47.23 |
2,599 |
2019-06-18 |
$49.95 |
$49.95 |
$49.73 |
$49.89 |
$46.94 |
2,547 |
2019-06-17 |
$49.40 |
$49.41 |
$49.36 |
$49.37 |
$46.45 |
1,819 |
2019-06-14 |
$49.54 |
$49.56 |
$49.43 |
$49.55 |
$46.62 |
7,314 |
2019-06-13 |
$50.93 |
$50.98 |
$50.85 |
$50.91 |
$46.97 |
1,790 |
2019-06-12 |
$50.90 |
$50.97 |
$50.76 |
$50.76 |
$46.83 |
7,228 |
2019-06-11 |
$50.83 |
$50.83 |
$50.77 |
$50.77 |
$46.84 |
710 |
2019-06-10 |
$50.56 |
$50.56 |
$50.56 |
$50.56 |
$46.65 |
905 |
2019-06-07 |
$50.51 |
$50.62 |
$50.51 |
$50.58 |
$46.66 |
7,325 |
2019-06-06 |
$50.07 |
$50.07 |
$49.89 |
$49.90 |
$46.04 |
1,443 |
2019-06-05 |
$49.88 |
$49.88 |
$49.75 |
$49.75 |
$45.90 |
8,650 |
2019-06-04 |
$49.37 |
$49.47 |
$48.95 |
$49.47 |
$45.64 |
18,559 |
2019-06-03 |
$48.74 |
$48.99 |
$48.66 |
$48.95 |
$45.16 |
14,269 |
2019-05-31 |
$48.48 |
$48.48 |
$48.42 |
$48.42 |
$44.67 |
361 |
2019-05-30 |
$48.58 |
$48.84 |
$48.56 |
$48.83 |
$45.05 |
9,067 |
2019-05-29 |
$48.50 |
$48.50 |
$48.21 |
$48.43 |
$44.68 |
4,896 |
2019-05-28 |
$49.19 |
$49.19 |
$48.77 |
$48.77 |
$45.00 |
1,410 |
2019-05-24 |
$49.13 |
$49.36 |
$49.13 |
$49.21 |
$45.40 |
2,874 |
2019-05-23 |
$48.56 |
$48.65 |
$48.52 |
$48.57 |
$44.81 |
1,379 |
2019-05-22 |
$48.87 |
$49.09 |
$48.87 |
$48.97 |
$45.18 |
1,358 |
2019-05-21 |
$48.78 |
$48.89 |
$48.78 |
$48.88 |
$45.10 |
3,208 |
2019-05-20 |
$48.60 |
$48.60 |
$48.45 |
$48.47 |
$44.72 |
6,370 |
2019-05-17 |
$48.75 |
$48.79 |
$48.75 |
$48.78 |
$45.00 |
819 |
2019-05-16 |
$48.87 |
$49.00 |
$48.87 |
$49.00 |
$45.21 |
592 |
2019-05-15 |
$47.95 |
$48.43 |
$47.93 |
$48.43 |
$44.68 |
3,346 |
2019-05-14 |
$48.23 |
$48.29 |
$48.23 |
$48.29 |
$44.55 |
475 |
2019-05-13 |
$48.08 |
$48.24 |
$48.03 |
$48.24 |
$44.51 |
8,921 |
2019-05-10 |
$48.79 |
$49.07 |
$48.70 |
$49.07 |
$45.27 |
1,514 |
2019-05-09 |
$48.46 |
$48.74 |
$48.35 |
$48.66 |
$44.89 |
12,792 |
2019-05-08 |
$49.02 |
$49.13 |
$49.02 |
$49.09 |
$45.29 |
2,648 |
2019-05-07 |
$49.05 |
$49.05 |
$48.83 |
$48.85 |
$45.07 |
2,941 |
2019-05-06 |
$49.08 |
$49.41 |
$49.08 |
$49.41 |
$45.59 |
1,300 |
2019-05-03 |
$49.89 |
$50.08 |
$49.89 |
$50.08 |
$46.20 |
5,561 |
2019-05-02 |
$49.84 |
$49.92 |
$49.84 |
$49.86 |
$46.00 |
3,732 |
2019-05-01 |
$50.16 |
$50.43 |
$50.07 |
$50.07 |
$46.19 |
5,783 |
2019-04-30 |
$50.18 |
$50.24 |
$50.07 |
$50.15 |
$46.27 |
2,399 |
2019-04-29 |
$50.11 |
$50.11 |
$50.11 |
$50.11 |
$46.23 |
837 |
2019-04-26 |
$49.87 |
$50.07 |
$49.87 |
$50.07 |
$46.19 |
1,634 |
2019-04-25 |
$50.00 |
$50.06 |
$49.92 |
$49.92 |
$46.06 |
1,604 |
2019-04-24 |
$50.16 |
$50.21 |
$50.05 |
$50.13 |
$46.25 |
1,336 |
2019-04-23 |
$50.13 |
$50.18 |
$50.12 |
$50.15 |
$46.27 |
3,674 |
2019-04-22 |
$50.08 |
$50.08 |
$50.08 |
$50.08 |
$46.20 |
714 |
2019-04-18 |
$50.17 |
$50.28 |
$50.17 |
$50.27 |
$46.38 |
3,722 |
2019-04-17 |
$50.26 |
$50.26 |
$50.15 |
$50.16 |
$46.28 |
945 |
2019-04-16 |
$50.29 |
$50.29 |
$50.22 |
$50.24 |
$46.35 |
1,510 |
2019-04-15 |
$50.03 |
$50.03 |
$49.91 |
$49.95 |
$46.08 |
890 |
2019-04-12 |
$49.77 |
$49.77 |
$49.75 |
$49.76 |
$45.91 |
960 |
2019-04-11 |
$49.51 |
$49.61 |
$49.39 |
$49.39 |
$45.57 |
9,337 |
2019-04-10 |
$49.26 |
$49.26 |
$49.22 |
$49.22 |
$45.41 |
1,169 |
2019-04-09 |
$49.17 |
$49.17 |
$49.12 |
$49.12 |
$45.32 |
710 |
2019-04-08 |
$49.54 |
$49.54 |
$49.51 |
$49.54 |
$45.71 |
1,756 |
2019-04-05 |
$49.52 |
$49.52 |
$49.47 |
$49.47 |
$45.64 |
3,701 |
2019-04-04 |
$49.39 |
$49.39 |
$49.37 |
$49.39 |
$45.57 |
5,139 |
2019-04-03 |
$49.52 |
$49.65 |
$49.46 |
$49.54 |
$45.71 |
1,954 |
2019-04-02 |
$49.08 |
$49.21 |
$49.08 |
$49.21 |
$45.40 |
936 |
2019-04-01 |
$48.98 |
$48.98 |
$48.92 |
$48.96 |
$45.17 |
1,970 |
2019-03-29 |
$48.08 |
$48.14 |
$48.02 |
$48.12 |
$44.40 |
1,468 |
2019-03-28 |
$47.63 |
$47.68 |
$47.63 |
$47.67 |
$43.98 |
1,424 |
2019-03-27 |
$47.89 |
$47.89 |
$47.55 |
$47.73 |
$44.04 |
6,009 |
2019-03-26 |
$47.84 |
$47.84 |
$47.58 |
$47.71 |
$44.02 |
1,762 |
2019-03-25 |
$47.50 |
$47.60 |
$47.47 |
$47.58 |
$43.90 |
7,132 |
2019-03-22 |
$47.97 |
$47.97 |
$47.58 |
$47.72 |
$44.03 |
1,110 |
2019-03-21 |
$48.33 |
$48.65 |
$48.33 |
$48.65 |
$44.88 |
3,053 |
2019-03-20 |
$48.45 |
$49.02 |
$48.19 |
$48.70 |
$44.92 |
40,527 |
2019-03-19 |
$48.81 |
$48.81 |
$48.64 |
$48.70 |
$44.92 |
12,730 |
2019-03-18 |
$48.19 |
$48.34 |
$48.19 |
$48.34 |
$44.59 |
9,603 |
2019-03-15 |
$48.05 |
$48.21 |
$48.02 |
$48.11 |
$44.37 |
4,848 |
2019-03-14 |
$47.92 |
$47.97 |
$47.68 |
$47.74 |
$44.03 |
53,307 |
2019-03-13 |
$47.60 |
$47.61 |
$47.51 |
$47.55 |
$43.86 |
4,773 |
2019-03-12 |
$47.28 |
$47.28 |
$47.28 |
$47.28 |
$43.61 |
1,290 |
2019-03-11 |
$47.03 |
$47.08 |
$46.92 |
$47.07 |
$43.41 |
2,606 |
2019-03-08 |
$46.73 |
$46.91 |
$46.71 |
$46.89 |
$43.25 |
11,002 |
2019-03-07 |
$47.28 |
$47.28 |
$46.86 |
$46.86 |
$43.22 |
9,413 |
2019-03-06 |
$47.76 |
$47.86 |
$47.57 |
$47.57 |
$43.88 |
5,747 |
2019-03-05 |
$47.78 |
$47.89 |
$47.61 |
$47.70 |
$44.00 |
11,577 |
2019-03-04 |
$48.08 |
$48.09 |
$47.77 |
$47.90 |
$44.18 |
6,379 |
2019-03-01 |
$47.92 |
$47.94 |
$47.82 |
$47.82 |
$44.11 |
2,632 |
2019-02-28 |
$47.49 |
$47.53 |
$47.40 |
$47.47 |
$43.78 |
4,336 |
2019-02-27 |
$47.69 |
$47.69 |
$47.60 |
$47.63 |
$43.93 |
3,431 |
2019-02-26 |
$47.75 |
$47.81 |
$47.75 |
$47.79 |
$44.08 |
3,402 |
2019-02-25 |
$47.68 |
$47.68 |
$47.45 |
$47.57 |
$43.88 |
7,205 |
2019-02-22 |
$47.32 |
$47.49 |
$47.32 |
$47.46 |
$43.77 |
2,387 |
2019-02-21 |
$47.04 |
$47.09 |
$47.03 |
$47.03 |
$43.38 |
1,524 |
2019-02-20 |
$46.99 |
$47.22 |
$46.99 |
$47.18 |
$43.52 |
3,984 |
2019-02-19 |
$46.54 |
$46.54 |
$46.54 |
$46.54 |
$42.93 |
911 |
2019-02-15 |
$46.60 |
$46.83 |
$46.45 |
$46.62 |
$43.00 |
2,489 |
2019-02-14 |
$46.10 |
$46.41 |
$46.10 |
$46.32 |
$42.72 |
21,704 |
2019-02-13 |
$46.59 |
$46.59 |
$46.31 |
$46.31 |
$42.71 |
2,595 |
2019-02-12 |
$46.26 |
$46.34 |
$46.26 |
$46.30 |
$42.70 |
879 |
2019-02-11 |
$46.07 |
$46.07 |
$45.92 |
$45.92 |
$42.35 |
2,722 |
2019-02-08 |
$45.87 |
$46.08 |
$45.72 |
$46.08 |
$42.50 |
4,551 |
2019-02-07 |
$46.46 |
$46.46 |
$46.37 |
$46.40 |
$42.80 |
10,364 |
2019-02-06 |
$47.15 |
$47.15 |
$47.11 |
$47.11 |
$43.45 |
1,276 |
2019-02-05 |
$46.93 |
$47.20 |
$46.88 |
$47.13 |
$43.47 |
51,359 |
2019-02-04 |
$46.60 |
$46.82 |
$46.43 |
$46.69 |
$43.06 |
35,300 |
2019-02-01 |
$46.97 |
$47.19 |
$46.86 |
$46.92 |
$43.28 |
43,000 |
2019-01-31 |
$47.03 |
$47.30 |
$46.98 |
$47.15 |
$43.49 |
24,448 |
2019-01-30 |
$47.08 |
$47.64 |
$46.96 |
$47.37 |
$43.69 |
16,581 |
2019-01-29 |
$46.93 |
$47.11 |
$46.85 |
$46.92 |
$43.28 |
44,234 |
2019-01-28 |
$46.75 |
$46.92 |
$46.75 |
$46.92 |
$43.28 |
67,792 |
2019-01-25 |
$46.88 |
$46.92 |
$46.70 |
$46.70 |
$43.07 |
4,467 |
2019-01-24 |
$46.83 |
$46.98 |
$46.82 |
$46.98 |
$43.33 |
3,342 |
2019-01-23 |
$46.93 |
$46.96 |
$46.73 |
$46.77 |
$43.14 |
4,602 |
2019-01-22 |
$46.63 |
$46.69 |
$46.39 |
$46.49 |
$42.88 |
6,651 |
2019-01-18 |
$47.04 |
$47.28 |
$47.04 |
$47.28 |
$43.61 |
2,991 |
2019-01-17 |
$46.61 |
$46.77 |
$46.58 |
$46.72 |
$43.09 |
21,935 |
2019-01-16 |
$46.73 |
$46.73 |
$46.51 |
$46.51 |
$42.90 |
1,707 |
2019-01-15 |
$45.90 |
$45.98 |
$45.86 |
$45.96 |
$42.39 |
2,213 |
2019-01-14 |
$45.84 |
$46.21 |
$45.84 |
$46.13 |
$42.55 |
4,902 |
2019-01-11 |
$46.14 |
$46.21 |
$46.06 |
$46.10 |
$42.52 |
7,641 |
2019-01-10 |
$46.13 |
$46.13 |
$45.97 |
$46.00 |
$42.43 |
2,187 |
2019-01-09 |
$45.91 |
$45.98 |
$45.86 |
$45.98 |
$42.41 |
2,048 |
2019-01-08 |
$45.40 |
$45.40 |
$45.24 |
$45.29 |
$41.77 |
1,670 |
2019-01-07 |
$44.85 |
$45.09 |
$44.85 |
$44.97 |
$41.48 |
3,673 |
2019-01-04 |
$43.95 |
$44.58 |
$43.95 |
$44.58 |
$41.12 |
4,444 |
2019-01-03 |
$43.31 |
$43.37 |
$43.15 |
$43.22 |
$39.86 |
2,808 |
2019-01-02 |
$43.79 |
$43.79 |
$43.52 |
$43.52 |
$40.14 |
1,358 |
2018-12-31 |
$44.10 |
$44.10 |
$43.84 |
$43.84 |
$40.44 |
1,795 |
2018-12-28 |
$43.90 |
$43.90 |
$43.63 |
$43.70 |
$40.31 |
7,677 |
2018-12-27 |
$42.72 |
$43.14 |
$42.27 |
$43.14 |
$39.79 |
53,651 |
2018-12-26 |
$42.15 |
$43.36 |
$42.15 |
$43.36 |
$39.99 |
61,016 |
2018-12-24 |
$42.49 |
$42.60 |
$42.24 |
$42.24 |
$38.96 |
6,156 |
2018-12-21 |
$43.10 |
$43.12 |
$42.58 |
$42.58 |
$39.27 |
10,388 |
2018-12-20 |
$43.12 |
$43.29 |
$42.68 |
$42.78 |
$39.46 |
44,728 |
2018-12-19 |
$43.70 |
$43.91 |
$43.10 |
$43.28 |
$39.92 |
13,848 |
2018-12-18 |
$43.78 |
$43.82 |
$43.38 |
$43.53 |
$40.15 |
25,547 |
2018-12-17 |
$43.94 |
$44.05 |
$43.36 |
$43.36 |
$39.99 |
28,445 |
2018-12-14 |
$44.52 |
$44.59 |
$44.23 |
$44.28 |
$40.84 |
5,773 |
2018-12-13 |
$45.24 |
$45.24 |
$44.97 |
$45.02 |
$41.52 |
5,085 |
2018-12-12 |
$45.16 |
$45.52 |
$45.16 |
$45.30 |
$41.78 |
22,558 |
2018-12-11 |
$44.80 |
$45.12 |
$44.40 |
$44.61 |
$41.15 |
10,452 |
2018-12-10 |
$44.49 |
$44.49 |
$44.07 |
$44.42 |
$40.97 |
13,573 |
2018-12-07 |
$44.90 |
$45.05 |
$44.57 |
$44.58 |
$41.12 |
8,004 |
2018-12-06 |
$44.57 |
$44.96 |
$44.31 |
$44.89 |
$41.40 |
37,515 |
2018-12-04 |
$45.95 |
$45.95 |
$45.37 |
$45.48 |
$41.95 |
4,094 |
2018-12-03 |
$46.27 |
$46.36 |
$46.17 |
$46.27 |
$42.68 |
4,368 |
2018-11-30 |
$45.48 |
$45.58 |
$45.24 |
$45.24 |
$41.73 |
10,063 |
2018-11-29 |
$45.71 |
$45.86 |
$45.71 |
$45.77 |
$42.21 |
2,498 |
2018-11-28 |
$45.16 |
$45.73 |
$45.08 |
$45.73 |
$42.18 |
7,492 |
2018-11-27 |
$45.01 |
$45.25 |
$44.97 |
$45.25 |
$41.74 |
3,887 |
2018-11-26 |
$45.13 |
$45.35 |
$45.13 |
$45.33 |
$41.81 |
8,500 |
2018-11-23 |
$44.63 |
$44.79 |
$44.61 |
$44.79 |
$41.31 |
12,031 |
2018-11-21 |
$44.58 |
$44.80 |
$44.58 |
$44.72 |
$41.25 |
5,869 |
2018-11-20 |
$44.33 |
$44.47 |
$44.23 |
$44.23 |
$40.79 |
5,222 |
2018-11-19 |
$45.07 |
$45.07 |
$44.72 |
$44.94 |
$41.45 |
6,719 |
2018-11-16 |
$45.15 |
$45.49 |
$45.15 |
$45.49 |
$41.96 |
2,737 |
2018-11-15 |
$45.11 |
$45.49 |
$45.00 |
$45.49 |
$41.96 |
3,595 |
2018-11-14 |
$45.80 |
$45.87 |
$45.47 |
$45.47 |
$41.94 |
7,577 |
2018-11-13 |
$45.57 |
$45.86 |
$45.54 |
$45.77 |
$42.21 |
5,264 |
2018-11-12 |
$45.92 |
$46.03 |
$45.47 |
$45.47 |
$41.94 |
19,353 |
2018-11-09 |
$46.79 |
$46.79 |
$46.59 |
$46.73 |
$43.10 |
15,850 |
2018-11-08 |
$47.24 |
$47.24 |
$46.76 |
$46.76 |
$43.13 |
11,748 |
2018-11-07 |
$47.24 |
$47.54 |
$47.23 |
$47.52 |
$43.83 |
12,486 |
2018-11-06 |
$46.82 |
$46.91 |
$46.74 |
$46.81 |
$43.17 |
24,166 |
2018-11-05 |
$47.21 |
$47.57 |
$46.62 |
$46.62 |
$43.00 |
72,352 |
2018-11-02 |
$47.57 |
$47.64 |
$47.11 |
$47.50 |
$43.81 |
50,407 |
2018-11-01 |
$46.99 |
$47.08 |
$46.76 |
$47.08 |
$43.42 |
8,425 |
2018-10-31 |
$46.53 |
$46.73 |
$46.49 |
$46.53 |
$42.92 |
18,864 |
2018-10-30 |
$45.45 |
$45.80 |
$45.40 |
$45.80 |
$42.24 |
40,183 |
2018-10-29 |
$45.69 |
$45.77 |
$45.05 |
$45.05 |
$41.55 |
6,975 |
2018-10-26 |
$44.77 |
$45.04 |
$44.28 |
$45.01 |
$41.51 |
38,074 |
2018-10-25 |
$44.53 |
$44.79 |
$44.53 |
$44.72 |
$41.25 |
41,704 |
2018-10-24 |
$45.01 |
$45.01 |
$44.18 |
$44.18 |
$40.75 |
7,679 |
2018-10-23 |
$45.23 |
$45.67 |
$45.02 |
$45.13 |
$41.62 |
6,643 |
2018-10-22 |
$46.38 |
$46.38 |
$46.13 |
$46.34 |
$42.74 |
9,011 |
2018-10-19 |
$46.44 |
$46.54 |
$46.27 |
$46.30 |
$42.70 |
17,250 |
2018-10-18 |
$46.79 |
$46.86 |
$46.33 |
$46.44 |
$42.83 |
8,143 |
2018-10-17 |
$47.02 |
$47.07 |
$46.70 |
$46.93 |
$43.28 |
25,905 |
2018-10-16 |
$46.96 |
$47.02 |
$46.68 |
$47.02 |
$43.37 |
17,186 |
2018-10-15 |
$46.23 |
$46.32 |
$46.15 |
$46.15 |
$42.57 |
4,414 |
2018-10-12 |
$46.14 |
$46.37 |
$46.00 |
$46.37 |
$42.77 |
4,357 |
2018-10-11 |
$46.37 |
$46.58 |
$45.92 |
$46.19 |
$42.60 |
55,371 |
2018-10-10 |
$47.44 |
$47.74 |
$46.57 |
$46.63 |
$43.01 |
54,373 |
2018-10-09 |
$47.63 |
$48.07 |
$47.55 |
$48.06 |
$44.33 |
20,170 |
2018-10-08 |
$47.89 |
$48.07 |
$47.50 |
$47.95 |
$44.23 |
3,934 |
2018-10-05 |
$49.04 |
$49.06 |
$48.80 |
$48.80 |
$45.01 |
3,791 |
2018-10-04 |
$49.85 |
$49.92 |
$49.17 |
$49.41 |
$45.57 |
11,800 |
2018-10-03 |
$50.40 |
$50.47 |
$50.40 |
$50.40 |
$46.49 |
3,274 |
2018-10-02 |
$50.44 |
$50.55 |
$50.34 |
$50.39 |
$46.48 |
2,321 |
2018-10-01 |
$50.86 |
$50.86 |
$50.73 |
$50.86 |
$46.91 |
13,670 |
2018-09-28 |
$50.88 |
$50.94 |
$50.66 |
$50.66 |
$46.73 |
1,624 |
2018-09-27 |
$51.32 |
$51.42 |
$51.13 |
$51.14 |
$47.17 |
6,744 |
2018-09-26 |
$51.55 |
$51.65 |
$51.45 |
$51.57 |
$47.56 |
2,598 |
2018-09-25 |
$51.67 |
$51.76 |
$51.45 |
$51.45 |
$47.45 |
1,131 |
2018-09-24 |
$51.92 |
$51.92 |
$51.67 |
$51.67 |
$47.66 |
1,061 |
2018-09-21 |
$52.08 |
$52.08 |
$51.92 |
$52.00 |
$47.96 |
3,057 |
2018-09-20 |
$51.79 |
$52.08 |
$51.79 |
$52.04 |
$48.00 |
2,281 |
2018-09-19 |
$51.38 |
$51.51 |
$51.29 |
$51.51 |
$47.51 |
7,602 |
2018-09-18 |
$51.72 |
$51.92 |
$51.72 |
$51.88 |
$47.85 |
31,748 |
2018-09-17 |
$51.67 |
$51.75 |
$51.65 |
$51.65 |
$47.64 |
1,954 |
2018-09-14 |
$51.59 |
$51.59 |
$51.59 |
$51.59 |
$47.58 |
260 |
2018-09-13 |
$51.50 |
$51.56 |
$51.38 |
$51.43 |
$47.44 |
13,781 |
2018-09-12 |
$51.23 |
$51.38 |
$51.22 |
$51.26 |
$47.28 |
6,916 |
2018-09-11 |
$51.06 |
$51.24 |
$51.06 |
$51.24 |
$47.26 |
8,239 |
2018-09-10 |
$51.16 |
$51.16 |
$51.05 |
$51.05 |
$47.08 |
2,769 |
2018-09-07 |
$50.76 |
$51.02 |
$50.69 |
$50.89 |
$46.94 |
25,876 |
2018-09-06 |
$51.13 |
$51.18 |
$51.00 |
$51.07 |
$47.10 |
6,208 |
2018-09-05 |
$51.44 |
$51.64 |
$51.03 |
$51.05 |
$47.08 |
4,630 |
2018-09-04 |
$51.71 |
$51.89 |
$51.66 |
$51.89 |
$47.86 |
2,381 |
2018-08-31 |
$52.37 |
$52.39 |
$52.22 |
$52.25 |
$48.19 |
9,631 |
2018-08-30 |
$52.63 |
$52.63 |
$52.35 |
$52.49 |
$48.41 |
9,458 |
2018-08-29 |
$52.73 |
$52.87 |
$52.70 |
$52.79 |
$48.69 |
11,625 |
2018-08-28 |
$52.79 |
$52.80 |
$52.59 |
$52.59 |
$48.51 |
2,736 |
2018-08-27 |
$52.50 |
$52.61 |
$52.50 |
$52.59 |
$48.51 |
4,957 |
2018-08-24 |
$52.17 |
$52.17 |
$52.15 |
$52.15 |
$48.10 |
672 |
2018-08-23 |
$51.96 |
$52.14 |
$51.96 |
$51.96 |
$47.92 |
2,011 |
2018-08-22 |
$51.91 |
$51.96 |
$51.83 |
$51.93 |
$47.90 |
5,765 |
2018-08-21 |
$51.53 |
$51.68 |
$51.53 |
$51.62 |
$47.61 |
2,117 |
2018-08-20 |
$51.03 |
$51.08 |
$51.03 |
$51.08 |
$47.11 |
1,055 |
2018-08-17 |
$50.46 |
$50.91 |
$50.46 |
$50.91 |
$46.96 |
2,363 |
2018-08-16 |
$50.78 |
$50.81 |
$50.59 |
$50.59 |
$46.66 |
9,241 |
2018-08-15 |
$50.57 |
$50.63 |
$50.38 |
$50.59 |
$46.66 |
3,111 |
2018-08-14 |
$51.12 |
$51.20 |
$51.12 |
$51.15 |
$47.18 |
4,296 |
2018-08-13 |
$51.20 |
$51.20 |
$51.03 |
$51.03 |
$47.07 |
2,152 |
2018-08-10 |
$51.43 |
$51.43 |
$51.18 |
$51.21 |
$47.23 |
5,448 |
2018-08-09 |
$52.05 |
$52.17 |
$52.02 |
$52.02 |
$47.98 |
6,869 |
2018-08-08 |
$51.71 |
$52.00 |
$51.71 |
$52.00 |
$47.96 |
1,169 |
2018-08-07 |
$51.92 |
$52.00 |
$51.88 |
$52.00 |
$47.96 |
10,404 |
2018-08-06 |
$51.38 |
$51.62 |
$51.14 |
$51.62 |
$47.61 |
12,839 |
2018-08-03 |
$51.40 |
$51.57 |
$51.27 |
$51.53 |
$47.53 |
10,500 |
2018-08-02 |
$51.23 |
$51.72 |
$51.23 |
$51.38 |
$47.39 |
37,700 |
2018-08-01 |
$51.48 |
$51.48 |
$51.25 |
$51.30 |
$47.32 |
30,045 |
2018-07-31 |
$51.96 |
$51.96 |
$51.61 |
$51.61 |
$47.60 |
3,066 |
2018-07-30 |
$51.96 |
$52.01 |
$51.81 |
$51.81 |
$47.79 |
1,781 |
2018-07-27 |
$51.77 |
$51.81 |
$51.57 |
$51.62 |
$47.61 |
6,502 |
2018-07-26 |
$51.71 |
$51.71 |
$51.56 |
$51.56 |
$47.56 |
3,656 |
2018-07-25 |
$51.45 |
$51.65 |
$51.42 |
$51.65 |
$47.64 |
1,511 |
2018-07-24 |
$51.43 |
$51.48 |
$51.15 |
$51.18 |
$47.20 |
22,302 |
2018-07-23 |
$51.12 |
$51.13 |
$51.05 |
$51.08 |
$47.11 |
1,634 |
2018-07-20 |
$51.10 |
$51.13 |
$51.04 |
$51.12 |
$47.15 |
3,052 |
2018-07-19 |
$50.69 |
$50.84 |
$50.54 |
$50.80 |
$46.85 |
5,327 |
2018-07-18 |
$51.06 |
$51.10 |
$50.96 |
$50.96 |
$47.00 |
2,044 |
2018-07-17 |
$50.91 |
$51.05 |
$50.91 |
$51.05 |
$47.08 |
10,372 |
2018-07-16 |
$50.92 |
$51.03 |
$50.92 |
$50.98 |
$47.02 |
3,556 |
2018-07-13 |
$50.60 |
$50.73 |
$50.54 |
$50.72 |
$46.78 |
7,881 |
2018-07-12 |
$50.38 |
$50.63 |
$50.38 |
$50.50 |
$46.58 |
3,922 |
2018-07-11 |
$50.66 |
$50.72 |
$50.34 |
$50.38 |
$46.47 |
12,923 |
2018-07-10 |
$50.94 |
$51.03 |
$50.93 |
$51.03 |
$47.07 |
23,405 |
2018-07-09 |
$50.98 |
$51.02 |
$50.86 |
$50.91 |
$46.96 |
14,640 |
2018-07-06 |
$50.53 |
$50.72 |
$50.50 |
$50.61 |
$46.68 |
44,657 |
2018-07-05 |
$50.35 |
$50.41 |
$50.26 |
$50.27 |
$46.37 |
6,248 |
2018-07-03 |
$50.09 |
$50.16 |
$49.98 |
$49.99 |
$46.11 |
2,233 |
2018-07-02 |
$49.61 |
$49.70 |
$49.55 |
$49.68 |
$45.82 |
3,787 |
2018-06-29 |
$50.34 |
$50.38 |
$50.26 |
$50.26 |
$46.36 |
3,289 |
2018-06-28 |
$49.43 |
$49.60 |
$49.30 |
$49.45 |
$45.61 |
7,516 |
2018-06-27 |
$50.40 |
$50.40 |
$49.67 |
$49.68 |
$45.82 |
6,614 |
2018-06-26 |
$50.36 |
$50.36 |
$50.12 |
$50.16 |
$46.26 |
18,242 |
2018-06-25 |
$50.24 |
$50.35 |
$50.08 |
$50.14 |
$46.25 |
11,999 |
2018-06-22 |
$50.91 |
$51.10 |
$50.76 |
$50.76 |
$46.82 |
15,084 |
2018-06-21 |
$50.39 |
$50.41 |
$50.01 |
$50.01 |
$46.13 |
58,054 |
2018-06-20 |
$51.69 |
$51.89 |
$51.41 |
$51.59 |
$46.65 |
65,961 |
2018-06-19 |
$51.62 |
$51.76 |
$51.50 |
$51.76 |
$46.80 |
4,120 |
2018-06-18 |
$52.27 |
$52.27 |
$52.22 |
$52.26 |
$47.25 |
3,221 |
2018-06-15 |
$52.88 |
$52.95 |
$52.85 |
$52.93 |
$47.86 |
4,624 |
2018-06-14 |
$53.37 |
$53.58 |
$53.28 |
$53.33 |
$48.22 |
3,615 |
2018-06-13 |
$53.50 |
$53.56 |
$53.35 |
$53.35 |
$48.24 |
1,286 |
2018-06-12 |
$53.42 |
$53.42 |
$53.19 |
$53.30 |
$48.19 |
3,461 |
2018-06-11 |
$53.10 |
$53.17 |
$53.08 |
$53.08 |
$48.00 |
2,199 |
2018-06-08 |
$52.44 |
$52.69 |
$52.44 |
$52.69 |
$47.64 |
1,796 |
2018-06-07 |
$52.93 |
$53.03 |
$52.63 |
$52.63 |
$47.59 |
1,554 |
2018-06-06 |
$52.38 |
$52.86 |
$52.38 |
$52.86 |
$47.80 |
4,018 |
2018-06-05 |
$52.61 |
$52.65 |
$52.46 |
$52.51 |
$47.48 |
8,093 |
2018-06-04 |
$52.61 |
$52.79 |
$52.31 |
$52.42 |
$47.40 |
4,410 |
2018-06-01 |
$52.42 |
$52.45 |
$52.25 |
$52.29 |
$47.28 |
6,854 |
2018-05-31 |
$51.71 |
$51.80 |
$51.57 |
$51.75 |
$46.79 |
8,789 |
2018-05-30 |
$51.72 |
$51.89 |
$51.67 |
$51.82 |
$46.86 |
2,182 |
2018-05-29 |
$51.88 |
$51.95 |
$51.56 |
$51.56 |
$46.62 |
9,029 |
2018-05-25 |
$52.49 |
$52.50 |
$52.31 |
$52.49 |
$47.46 |
2,978 |
2018-05-24 |
$52.50 |
$52.54 |
$52.32 |
$52.42 |
$47.40 |
3,486 |
2018-05-23 |
$52.60 |
$52.63 |
$52.34 |
$52.49 |
$47.46 |
18,110 |
2018-05-22 |
$53.48 |
$53.48 |
$53.23 |
$53.23 |
$48.13 |
5,276 |
2018-05-21 |
$53.28 |
$53.33 |
$53.12 |
$53.25 |
$48.15 |
5,832 |
2018-05-18 |
$53.10 |
$53.15 |
$52.83 |
$53.07 |
$47.99 |
6,807 |
2018-05-17 |
$52.92 |
$53.06 |
$52.92 |
$53.02 |
$47.94 |
3,039 |
2018-05-16 |
$53.00 |
$53.10 |
$52.87 |
$52.94 |
$47.87 |
4,292 |
2018-05-15 |
$52.82 |
$53.07 |
$52.82 |
$53.01 |
$47.93 |
6,284 |
2018-05-14 |
$53.05 |
$53.10 |
$52.92 |
$52.92 |
$47.85 |
1,308 |
2018-05-11 |
$53.06 |
$53.06 |
$52.97 |
$52.97 |
$47.90 |
2,843 |
2018-05-10 |
$52.61 |
$52.94 |
$52.61 |
$52.85 |
$47.79 |
3,440 |
2018-05-09 |
$52.46 |
$52.63 |
$52.37 |
$52.58 |
$47.54 |
4,803 |
2018-05-08 |
$52.25 |
$52.35 |
$52.20 |
$52.35 |
$47.34 |
2,545 |
2018-05-07 |
$52.23 |
$52.35 |
$52.23 |
$52.28 |
$47.27 |
7,369 |
2018-05-04 |
$51.82 |
$51.87 |
$51.82 |
$51.87 |
$46.90 |
1,576 |
2018-05-03 |
$52.08 |
$52.08 |
$51.73 |
$52.07 |
$47.08 |
3,138 |
2018-05-02 |
$52.21 |
$52.21 |
$51.93 |
$51.93 |
$46.96 |
2,791 |
2018-05-01 |
$51.74 |
$51.82 |
$51.51 |
$51.71 |
$46.76 |
5,840 |
2018-04-30 |
$52.01 |
$52.04 |
$52.01 |
$52.02 |
$47.04 |
1,087 |
2018-04-27 |
$52.26 |
$52.26 |
$52.26 |
$52.26 |
$47.25 |
412 |
2018-04-26 |
$52.19 |
$52.26 |
$52.19 |
$52.26 |
$47.25 |
733 |
2018-04-25 |
$51.66 |
$51.90 |
$51.50 |
$51.90 |
$46.93 |
2,499 |
2018-04-24 |
$52.63 |
$52.63 |
$52.05 |
$52.12 |
$47.13 |
4,606 |
2018-04-23 |
$52.33 |
$52.59 |
$52.33 |
$52.51 |
$47.48 |
3,925 |
2018-04-20 |
$52.31 |
$52.37 |
$52.31 |
$52.33 |
$47.32 |
1,242 |
2018-04-19 |
$52.66 |
$52.66 |
$52.40 |
$52.53 |
$47.50 |
17,276 |
2018-04-18 |
$52.61 |
$52.67 |
$52.56 |
$52.62 |
$47.58 |
7,000 |
2018-04-17 |
$52.35 |
$52.45 |
$52.15 |
$52.38 |
$47.36 |
3,286 |
2018-04-16 |
$51.91 |
$52.09 |
$51.89 |
$51.89 |
$46.92 |
4,622 |
2018-04-13 |
$51.89 |
$51.89 |
$51.86 |
$51.89 |
$46.92 |
1,897 |
2018-04-12 |
$51.78 |
$52.05 |
$51.71 |
$52.03 |
$47.05 |
4,551 |
2018-04-11 |
$51.68 |
$51.70 |
$51.46 |
$51.46 |
$46.53 |
2,855 |
2018-04-10 |
$52.06 |
$52.06 |
$51.99 |
$52.00 |
$47.02 |
1,913 |
2018-04-09 |
$51.63 |
$51.82 |
$51.59 |
$51.81 |
$46.85 |
2,223 |
2018-04-06 |
$51.95 |
$51.95 |
$51.40 |
$51.40 |
$46.48 |
1,989 |
2018-04-05 |
$51.62 |
$51.73 |
$51.53 |
$51.73 |
$46.77 |
1,602 |
2018-04-04 |
$50.65 |
$51.16 |
$50.47 |
$51.16 |
$46.26 |
6,967 |
2018-04-03 |
$51.56 |
$51.58 |
$51.38 |
$51.39 |
$46.47 |
2,539 |
2018-04-02 |
$52.44 |
$52.44 |
$51.56 |
$51.77 |
$46.81 |
2,965 |
2018-03-29 |
$51.98 |
$52.49 |
$51.98 |
$52.44 |
$47.42 |
5,381 |
2018-03-28 |
$52.06 |
$52.33 |
$51.96 |
$52.10 |
$47.11 |
11,347 |
2018-03-27 |
$52.19 |
$52.43 |
$51.89 |
$52.02 |
$47.04 |
3,118 |
2018-03-26 |
$52.31 |
$52.53 |
$51.82 |
$52.19 |
$47.19 |
13,036 |
2018-03-23 |
$51.90 |
$52.07 |
$51.81 |
$51.81 |
$46.85 |
17,653 |
2018-03-22 |
$52.09 |
$52.28 |
$51.85 |
$51.85 |
$46.88 |
2,621 |
2018-03-21 |
$52.73 |
$52.73 |
$52.57 |
$52.70 |
$47.65 |
2,175 |
2018-03-20 |
$52.85 |
$52.96 |
$52.85 |
$52.96 |
$47.89 |
3,052 |
2018-03-19 |
$53.28 |
$53.28 |
$52.97 |
$52.98 |
$47.90 |
4,237 |
2018-03-16 |
$53.23 |
$53.35 |
$53.02 |
$53.02 |
$47.94 |
3,384 |
2018-03-15 |
$53.32 |
$53.55 |
$53.31 |
$53.46 |
$48.34 |
4,768 |
2018-03-14 |
$53.49 |
$53.49 |
$53.26 |
$53.27 |
$48.17 |
10,351 |
2018-03-13 |
$53.81 |
$53.99 |
$53.25 |
$53.30 |
$48.19 |
7,981 |
2018-03-12 |
$53.71 |
$53.74 |
$53.70 |
$53.70 |
$48.56 |
4,412 |
2018-03-09 |
$53.30 |
$54.65 |
$53.30 |
$53.61 |
$48.47 |
13,764 |
2018-03-08 |
$53.16 |
$53.19 |
$52.92 |
$52.94 |
$47.87 |
5,792 |
2018-03-07 |
$52.83 |
$53.12 |
$52.68 |
$52.96 |
$47.89 |
9,816 |
2018-03-06 |
$53.15 |
$53.29 |
$53.15 |
$53.21 |
$48.11 |
3,359 |
2018-03-05 |
$52.28 |
$52.67 |
$52.19 |
$52.67 |
$47.62 |
3,764 |
2018-03-02 |
$52.02 |
$52.03 |
$51.80 |
$52.00 |
$47.02 |
5,529 |
2018-03-01 |
$52.51 |
$52.51 |
$51.81 |
$52.12 |
$47.13 |
8,640 |
2018-02-28 |
$53.75 |
$53.78 |
$53.06 |
$53.06 |
$47.98 |
7,447 |
2018-02-27 |
$54.16 |
$54.37 |
$54.00 |
$54.11 |
$48.93 |
5,410 |
2018-02-26 |
$54.20 |
$54.51 |
$54.15 |
$54.51 |
$49.29 |
4,830 |
2018-02-23 |
$53.82 |
$54.19 |
$53.76 |
$54.13 |
$48.94 |
11,326 |
2018-02-22 |
$53.90 |
$53.90 |
$53.84 |
$53.90 |
$48.74 |
5,379 |
2018-02-21 |
$53.90 |
$54.06 |
$53.79 |
$53.92 |
$48.75 |
10,670 |
2018-02-20 |
$53.94 |
$54.19 |
$53.69 |
$53.72 |
$48.57 |
11,438 |
2018-02-16 |
$54.66 |
$54.97 |
$54.62 |
$54.70 |
$49.46 |
11,928 |
2018-02-15 |
$54.46 |
$54.69 |
$54.14 |
$54.69 |
$49.45 |
9,582 |
2018-02-14 |
$52.63 |
$53.89 |
$52.63 |
$53.83 |
$48.67 |
16,605 |
2018-02-13 |
$54.99 |
$54.99 |
$52.74 |
$52.94 |
$47.87 |
70,537 |
2018-02-12 |
$52.62 |
$53.15 |
$52.53 |
$52.87 |
$47.81 |
10,822 |
2018-02-09 |
$52.52 |
$52.52 |
$51.34 |
$52.27 |
$47.26 |
20,585 |
2018-02-08 |
$53.41 |
$53.47 |
$52.18 |
$52.18 |
$47.18 |
14,461 |
2018-02-07 |
$53.15 |
$53.53 |
$53.12 |
$53.45 |
$48.33 |
17,728 |
2018-02-06 |
$52.78 |
$53.34 |
$52.43 |
$53.33 |
$48.22 |
51,909 |
2018-02-05 |
$54.35 |
$54.35 |
$53.12 |
$53.12 |
$48.03 |
9,590 |
2018-02-02 |
$55.37 |
$55.60 |
$55.18 |
$55.18 |
$49.89 |
16,729 |
2018-02-01 |
$56.13 |
$56.30 |
$56.08 |
$56.30 |
$50.91 |
2,531 |
2018-01-31 |
$56.20 |
$56.20 |
$55.87 |
$55.90 |
$50.55 |
16,599 |
2018-01-30 |
$55.82 |
$55.90 |
$55.62 |
$55.75 |
$50.41 |
24,162 |
2018-01-29 |
$56.45 |
$56.45 |
$55.97 |
$56.07 |
$50.70 |
4,527 |
2018-01-26 |
$56.51 |
$56.69 |
$56.45 |
$56.69 |
$51.26 |
3,488 |
2018-01-25 |
$56.61 |
$56.74 |
$56.00 |
$56.03 |
$50.66 |
18,327 |
2018-01-24 |
$56.42 |
$56.50 |
$56.10 |
$56.10 |
$50.73 |
31,883 |
2018-01-23 |
$55.72 |
$55.93 |
$55.72 |
$55.76 |
$50.42 |
6,673 |
2018-01-22 |
$55.71 |
$55.71 |
$55.59 |
$55.64 |
$50.31 |
5,754 |
2018-01-19 |
$55.74 |
$55.74 |
$55.60 |
$55.71 |
$50.37 |
8,075 |
2018-01-18 |
$55.39 |
$55.43 |
$55.22 |
$55.29 |
$49.99 |
10,521 |
2018-01-17 |
$55.23 |
$55.49 |
$55.20 |
$55.42 |
$50.11 |
5,204 |
2018-01-16 |
$55.17 |
$55.27 |
$55.06 |
$55.18 |
$49.89 |
5,932 |
2018-01-12 |
$54.88 |
$54.99 |
$54.58 |
$54.88 |
$49.62 |
5,432 |
2018-01-11 |
$54.28 |
$54.49 |
$54.28 |
$54.43 |
$49.22 |
6,774 |
2018-01-10 |
$54.32 |
$54.32 |
$54.07 |
$54.22 |
$49.03 |
8,317 |
2018-01-09 |
$54.11 |
$54.34 |
$54.11 |
$54.33 |
$49.13 |
6,890 |
2018-01-08 |
$54.27 |
$54.27 |
$54.15 |
$54.22 |
$49.03 |
3,036 |
2018-01-05 |
$54.12 |
$54.29 |
$54.00 |
$54.29 |
$49.09 |
10,100 |
2018-01-04 |
$53.74 |
$53.91 |
$53.74 |
$53.91 |
$48.75 |
14,947 |
2018-01-03 |
$53.28 |
$53.38 |
$53.25 |
$53.35 |
$48.24 |
8,945 |
2018-01-02 |
$52.82 |
$52.92 |
$52.70 |
$52.92 |
$47.85 |
9,802 |
2017-12-29 |
$52.90 |
$52.90 |
$52.74 |
$52.74 |
$47.69 |
3,004 |
2017-12-28 |
$52.87 |
$52.87 |
$52.82 |
$52.82 |
$47.76 |
1,251 |
2017-12-27 |
$52.28 |
$52.55 |
$52.28 |
$52.55 |
$47.52 |
6,180 |
2017-12-26 |
$51.86 |
$52.14 |
$51.86 |
$52.00 |
$47.02 |
4,495 |
2017-12-22 |
$51.99 |
$52.02 |
$51.96 |
$51.96 |
$46.98 |
1,521 |
2017-12-21 |
$51.95 |
$52.12 |
$51.95 |
$52.03 |
$47.05 |
5,530 |
2017-12-20 |
$52.02 |
$52.02 |
$51.75 |
$51.75 |
$46.79 |
13,890 |
2017-12-19 |
$52.15 |
$52.27 |
$52.05 |
$52.20 |
$47.20 |
4,545 |
2017-12-18 |
$52.25 |
$52.44 |
$52.25 |
$52.37 |
$47.35 |
5,861 |
2017-12-15 |
$51.77 |
$51.87 |
$51.69 |
$51.87 |
$46.90 |
3,741 |
2017-12-14 |
$51.90 |
$51.90 |
$51.72 |
$51.76 |
$46.80 |
2,159 |
2017-12-13 |
$51.64 |
$51.74 |
$51.60 |
$51.73 |
$46.77 |
3,512 |
2017-12-12 |
$51.31 |
$51.43 |
$51.29 |
$51.40 |
$46.48 |
6,542 |
2017-12-11 |
$51.39 |
$51.46 |
$51.38 |
$51.38 |
$46.46 |
3,573 |
2017-12-08 |
$51.39 |
$51.60 |
$51.39 |
$51.58 |
$46.64 |
14,047 |
2017-12-07 |
$51.25 |
$51.32 |
$51.20 |
$51.21 |
$46.30 |
2,430 |
2017-12-06 |
$51.17 |
$51.34 |
$51.17 |
$51.23 |
$46.32 |
5,109 |
2017-12-05 |
$51.44 |
$51.46 |
$51.19 |
$51.19 |
$46.29 |
7,172 |
2017-12-04 |
$51.96 |
$52.11 |
$51.64 |
$51.66 |
$46.71 |
29,720 |
2017-12-01 |
$51.78 |
$52.03 |
$51.60 |
$51.95 |
$46.97 |
12,893 |
2017-11-30 |
$51.77 |
$51.94 |
$51.62 |
$51.74 |
$46.78 |
7,532 |
2017-11-29 |
$51.90 |
$51.90 |
$51.37 |
$51.54 |
$46.60 |
21,362 |
2017-11-28 |
$51.73 |
$51.98 |
$51.71 |
$51.95 |
$46.97 |
4,817 |
2017-11-27 |
$51.89 |
$51.89 |
$51.61 |
$51.62 |
$46.68 |
2,085 |
2017-11-24 |
$52.07 |
$52.07 |
$52.07 |
$52.07 |
$47.08 |
230 |
2017-11-22 |
$51.98 |
$51.99 |
$51.77 |
$51.84 |
$46.87 |
7,331 |
2017-11-21 |
$51.81 |
$51.85 |
$51.72 |
$51.72 |
$46.77 |
14,281 |
2017-11-20 |
$51.32 |
$51.54 |
$51.32 |
$51.34 |
$46.42 |
7,236 |
2017-11-17 |
$50.99 |
$51.16 |
$50.84 |
$51.13 |
$46.23 |
20,891 |
2017-11-16 |
$51.12 |
$51.12 |
$50.96 |
$50.96 |
$46.08 |
1,490 |
2017-11-15 |
$50.61 |
$50.79 |
$50.56 |
$50.61 |
$45.76 |
4,168 |
2017-11-14 |
$50.87 |
$51.02 |
$50.87 |
$51.02 |
$46.13 |
2,746 |
2017-11-13 |
$50.46 |
$50.83 |
$50.40 |
$50.72 |
$45.86 |
22,007 |
2017-11-10 |
$51.01 |
$51.12 |
$51.00 |
$51.10 |
$46.21 |
6,758 |
2017-11-09 |
$51.03 |
$51.21 |
$50.93 |
$51.21 |
$46.30 |
6,077 |
2017-11-08 |
$51.45 |
$51.63 |
$51.45 |
$51.60 |
$46.66 |
6,742 |
2017-11-07 |
$51.57 |
$51.57 |
$51.42 |
$51.47 |
$46.54 |
3,414 |
2017-11-06 |
$51.80 |
$51.80 |
$51.61 |
$51.69 |
$46.74 |
5,469 |
2017-11-03 |
$51.63 |
$51.76 |
$51.52 |
$51.71 |
$46.76 |
2,661 |
2017-11-02 |
$51.38 |
$51.43 |
$51.31 |
$51.43 |
$46.50 |
1,457 |
2017-11-01 |
$51.52 |
$51.58 |
$51.37 |
$51.37 |
$46.45 |
5,045 |
2017-10-31 |
$51.43 |
$51.51 |
$51.43 |
$51.43 |
$46.50 |
1,207 |
2017-10-30 |
$51.30 |
$51.37 |
$51.17 |
$51.37 |
$46.45 |
4,172 |
2017-10-27 |
$51.35 |
$51.35 |
$51.21 |
$51.26 |
$46.35 |
3,556 |
2017-10-26 |
$51.30 |
$51.50 |
$51.30 |
$51.45 |
$46.52 |
2,792 |
2017-10-25 |
$51.11 |
$51.13 |
$50.86 |
$51.00 |
$46.11 |
3,008 |
2017-10-24 |
$51.02 |
$51.02 |
$50.86 |
$50.95 |
$46.07 |
9,957 |
2017-10-23 |
$51.33 |
$51.33 |
$51.17 |
$51.18 |
$46.28 |
2,771 |
2017-10-20 |
$51.18 |
$51.26 |
$51.12 |
$51.13 |
$46.23 |
4,662 |
2017-10-19 |
$51.24 |
$51.40 |
$51.24 |
$51.40 |
$46.48 |
2,025 |
2017-10-18 |
$51.32 |
$51.56 |
$51.32 |
$51.42 |
$46.49 |
3,235 |
2017-10-17 |
$51.40 |
$51.40 |
$51.21 |
$51.37 |
$46.45 |
6,450 |
2017-10-16 |
$51.64 |
$51.73 |
$51.64 |
$51.73 |
$46.77 |
1,271 |
2017-10-13 |
$52.08 |
$52.13 |
$52.00 |
$52.13 |
$47.14 |
2,937 |
2017-10-12 |
$51.91 |
$51.96 |
$51.81 |
$51.92 |
$46.95 |
2,994 |
2017-10-11 |
$51.92 |
$51.92 |
$51.75 |
$51.75 |
$46.79 |
9,668 |
2017-10-10 |
$51.66 |
$51.80 |
$51.66 |
$51.80 |
$46.84 |
3,841 |
2017-10-09 |
$51.31 |
$51.31 |
$51.15 |
$51.15 |
$46.25 |
46,512 |
2017-10-06 |
$50.87 |
$51.12 |
$50.87 |
$51.02 |
$46.13 |
4,152 |
2017-10-05 |
$51.33 |
$51.45 |
$51.33 |
$51.41 |
$46.49 |
7,793 |
2017-10-04 |
$51.51 |
$51.61 |
$51.40 |
$51.48 |
$46.55 |
5,660 |
2017-10-03 |
$51.40 |
$51.54 |
$51.36 |
$51.50 |
$46.57 |
21,212 |
2017-10-02 |
$51.33 |
$51.37 |
$51.10 |
$51.10 |
$46.21 |
6,034 |
2017-09-29 |
$51.13 |
$51.37 |
$51.13 |
$51.37 |
$46.45 |
1,676 |
2017-09-28 |
$50.49 |
$50.77 |
$50.48 |
$50.75 |
$45.89 |
8,824 |
2017-09-27 |
$50.00 |
$50.35 |
$50.00 |
$50.30 |
$45.48 |
6,222 |
2017-09-26 |
$50.53 |
$50.70 |
$50.39 |
$50.53 |
$45.69 |
5,235 |
2017-09-25 |
$50.93 |
$51.01 |
$50.84 |
$50.84 |
$45.97 |
8,740 |
2017-09-22 |
$51.11 |
$51.13 |
$51.04 |
$51.06 |
$46.17 |
3,421 |
2017-09-21 |
$50.92 |
$50.93 |
$50.82 |
$50.82 |
$45.95 |
12,313 |
2017-09-20 |
$51.49 |
$51.49 |
$50.98 |
$50.98 |
$46.10 |
30,673 |
2017-09-19 |
$51.44 |
$51.55 |
$51.43 |
$51.49 |
$46.56 |
4,008 |
2017-09-18 |
$51.45 |
$51.47 |
$51.25 |
$51.30 |
$46.39 |
5,766 |
2017-09-15 |
$51.33 |
$51.40 |
$51.16 |
$51.31 |
$46.39 |
4,052 |
2017-09-14 |
$51.08 |
$51.28 |
$51.07 |
$51.21 |
$46.30 |
6,225 |
2017-09-13 |
$51.31 |
$51.31 |
$50.98 |
$50.99 |
$46.11 |
2,580 |
2017-09-12 |
$51.44 |
$51.47 |
$51.26 |
$51.41 |
$46.49 |
3,450 |
2017-09-11 |
$51.40 |
$51.44 |
$51.34 |
$51.34 |
$46.42 |
1,558 |
2017-09-08 |
$50.74 |
$51.04 |
$50.74 |
$50.93 |
$46.05 |
4,942 |
2017-09-07 |
$50.36 |
$50.61 |
$50.35 |
$50.60 |
$45.75 |
17,858 |
2017-09-06 |
$49.93 |
$50.08 |
$49.92 |
$50.04 |
$45.25 |
13,590 |
2017-09-05 |
$50.25 |
$50.25 |
$49.89 |
$50.01 |
$45.22 |
41,691 |
2017-09-01 |
$50.34 |
$50.34 |
$50.07 |
$50.07 |
$45.27 |
4,023 |
2017-08-31 |
$49.87 |
$50.23 |
$49.87 |
$50.22 |
$45.41 |
2,466 |
2017-08-30 |
$49.94 |
$49.99 |
$49.86 |
$49.86 |
$45.08 |
2,515 |
2017-08-29 |
$50.04 |
$50.10 |
$49.87 |
$49.87 |
$45.09 |
25,116 |
2017-08-28 |
$50.24 |
$50.27 |
$50.18 |
$50.18 |
$45.37 |
3,944 |
2017-08-25 |
$50.36 |
$50.54 |
$50.36 |
$50.47 |
$45.64 |
4,159 |
2017-08-24 |
$50.31 |
$50.35 |
$50.24 |
$50.24 |
$45.43 |
3,456 |
2017-08-23 |
$50.18 |
$50.23 |
$50.14 |
$50.23 |
$45.42 |
510 |
2017-08-22 |
$50.15 |
$50.26 |
$50.15 |
$50.22 |
$45.40 |
5,294 |
2017-08-21 |
$49.85 |
$50.03 |
$49.83 |
$49.97 |
$45.18 |
1,968 |
2017-08-18 |
$49.95 |
$49.97 |
$49.70 |
$49.70 |
$44.94 |
5,815 |
2017-08-17 |
$50.27 |
$50.30 |
$50.02 |
$50.02 |
$45.23 |
5,726 |
2017-08-16 |
$49.71 |
$49.95 |
$49.71 |
$49.90 |
$45.12 |
7,655 |
2017-08-15 |
$49.48 |
$49.64 |
$49.48 |
$49.63 |
$44.88 |
1,734 |
2017-08-14 |
$49.60 |
$49.80 |
$49.59 |
$49.59 |
$44.84 |
5,917 |
2017-08-11 |
$49.30 |
$49.37 |
$49.09 |
$49.32 |
$44.60 |
6,161 |
2017-08-10 |
$49.89 |
$49.89 |
$49.43 |
$49.49 |
$44.75 |
6,377 |
2017-08-09 |
$50.24 |
$50.41 |
$50.15 |
$50.41 |
$45.58 |
5,557 |
2017-08-08 |
$50.30 |
$50.30 |
$50.18 |
$50.18 |
$45.37 |
1,725 |
2017-08-07 |
$50.48 |
$50.48 |
$50.48 |
$50.48 |
$45.64 |
1,055 |
2017-08-04 |
$50.37 |
$50.48 |
$50.37 |
$50.48 |
$45.64 |
6,235 |
2017-08-03 |
$50.44 |
$50.52 |
$50.39 |
$50.39 |
$45.56 |
2,086 |
2017-08-02 |
$50.32 |
$50.44 |
$50.23 |
$50.36 |
$45.54 |
24,903 |
2017-08-01 |
$50.19 |
$50.28 |
$50.14 |
$50.23 |
$45.42 |
8,081 |
2017-07-31 |
$49.88 |
$50.00 |
$49.80 |
$49.87 |
$45.09 |
6,267 |
2017-07-28 |
$49.51 |
$49.57 |
$49.51 |
$49.57 |
$44.82 |
2,323 |
2017-07-27 |
$50.21 |
$50.21 |
$49.79 |
$49.79 |
$45.02 |
3,015 |
2017-07-26 |
$50.02 |
$50.34 |
$50.02 |
$50.34 |
$45.52 |
1,444 |
2017-07-25 |
$50.24 |
$50.24 |
$49.75 |
$49.79 |
$45.02 |
4,017 |
2017-07-24 |
$50.15 |
$50.24 |
$50.05 |
$50.15 |
$45.35 |
8,224 |
2017-07-21 |
$50.15 |
$50.31 |
$50.02 |
$50.26 |
$45.45 |
2,836 |
2017-07-20 |
$50.35 |
$50.57 |
$50.27 |
$50.53 |
$45.69 |
3,151 |
2017-07-19 |
$50.24 |
$50.40 |
$50.24 |
$50.27 |
$45.45 |
2,865 |
2017-07-18 |
$49.88 |
$49.98 |
$49.83 |
$49.90 |
$45.12 |
2,716 |
2017-07-17 |
$49.71 |
$49.77 |
$49.64 |
$49.72 |
$44.96 |
4,643 |
2017-07-14 |
$49.37 |
$49.62 |
$49.34 |
$49.62 |
$44.87 |
24,891 |
2017-07-13 |
$49.18 |
$49.32 |
$49.18 |
$49.30 |
$44.58 |
6,674 |
2017-07-12 |
$49.15 |
$49.27 |
$49.15 |
$49.21 |
$44.50 |
3,556 |
2017-07-11 |
$48.50 |
$48.78 |
$48.44 |
$48.70 |
$44.03 |
6,186 |
2017-07-10 |
$48.91 |
$49.03 |
$48.91 |
$48.99 |
$44.30 |
4,975 |
2017-07-07 |
$48.74 |
$48.86 |
$48.71 |
$48.82 |
$44.14 |
3,401 |
2017-07-06 |
$48.41 |
$48.63 |
$48.28 |
$48.55 |
$43.90 |
5,471 |
2017-07-05 |
$48.84 |
$49.04 |
$48.82 |
$48.90 |
$44.22 |
28,747 |
2017-07-03 |
$48.88 |
$48.98 |
$48.88 |
$48.89 |
$44.21 |
3,656 |
2017-06-30 |
$48.79 |
$48.89 |
$48.60 |
$48.77 |
$44.10 |
7,583 |
2017-06-29 |
$48.82 |
$48.82 |
$48.45 |
$48.56 |
$43.91 |
22,833 |
2017-06-28 |
$49.03 |
$49.08 |
$48.86 |
$49.02 |
$44.32 |
7,019 |
2017-06-27 |
$49.01 |
$49.14 |
$48.98 |
$49.07 |
$44.37 |
66,744 |
2017-06-26 |
$49.25 |
$49.25 |
$48.94 |
$48.98 |
$44.29 |
12,431 |
2017-06-23 |
$48.86 |
$49.16 |
$48.86 |
$49.07 |
$44.37 |
4,164 |
2017-06-22 |
$49.12 |
$49.12 |
$48.95 |
$48.98 |
$44.29 |
7,022 |
2017-06-21 |
$49.80 |
$49.84 |
$49.76 |
$49.80 |
$44.32 |
26,498 |
2017-06-20 |
$50.08 |
$50.08 |
$49.74 |
$49.80 |
$44.32 |
13,810 |
2017-06-19 |
$50.31 |
$50.31 |
$50.20 |
$50.30 |
$44.77 |
7,034 |
2017-06-16 |
$49.64 |
$50.07 |
$49.64 |
$50.07 |
$44.56 |
13,392 |
2017-06-15 |
$49.01 |
$49.24 |
$48.97 |
$49.24 |
$43.82 |
6,589 |
2017-06-14 |
$50.02 |
$50.08 |
$49.66 |
$49.83 |
$44.35 |
6,748 |
2017-06-13 |
$49.58 |
$49.84 |
$49.58 |
$49.79 |
$44.31 |
9,267 |
2017-06-12 |
$49.43 |
$49.43 |
$49.00 |
$49.31 |
$43.88 |
14,870 |
2017-06-09 |
$49.94 |
$50.05 |
$49.78 |
$49.98 |
$44.48 |
57,499 |
2017-06-08 |
$49.85 |
$49.85 |
$49.70 |
$49.81 |
$44.33 |
23,429 |
2017-06-07 |
$50.19 |
$50.27 |
$50.00 |
$50.21 |
$44.69 |
20,930 |
2017-06-06 |
$50.13 |
$50.28 |
$50.10 |
$50.28 |
$44.75 |
5,106 |
2017-06-05 |
$50.45 |
$50.45 |
$50.20 |
$50.36 |
$44.82 |
48,801 |
2017-06-02 |
$50.45 |
$50.62 |
$50.38 |
$50.57 |
$45.01 |
3,560 |
2017-06-01 |
$50.12 |
$50.22 |
$49.99 |
$49.99 |
$44.49 |
27,847 |
2017-05-31 |
$50.00 |
$50.03 |
$49.84 |
$49.85 |
$44.36 |
6,146 |
2017-05-30 |
$49.62 |
$49.77 |
$49.62 |
$49.77 |
$44.29 |
2,510 |
2017-05-26 |
$49.76 |
$49.99 |
$49.76 |
$49.98 |
$44.48 |
32,911 |
2017-05-25 |
$49.99 |
$49.99 |
$49.78 |
$49.87 |
$44.38 |
74,396 |
2017-05-24 |
$49.72 |
$49.77 |
$49.57 |
$49.77 |
$44.29 |
3,099 |
2017-05-23 |
$49.82 |
$49.90 |
$49.68 |
$49.83 |
$44.35 |
26,466 |
2017-05-22 |
$49.77 |
$49.92 |
$49.68 |
$49.69 |
$44.22 |
11,704 |
2017-05-19 |
$49.25 |
$49.45 |
$49.25 |
$49.32 |
$43.89 |
294,271 |
2017-05-18 |
$48.07 |
$48.63 |
$48.07 |
$48.63 |
$43.28 |
20,866 |
2017-05-17 |
$49.31 |
$49.31 |
$48.43 |
$48.44 |
$43.11 |
23,214 |
2017-05-16 |
$49.35 |
$49.52 |
$49.35 |
$49.52 |
$44.07 |
3,176 |
2017-05-15 |
$48.85 |
$48.91 |
$48.85 |
$48.91 |
$43.53 |
4,306 |
2017-05-12 |
$48.09 |
$48.48 |
$47.95 |
$48.47 |
$43.14 |
5,380 |
2017-05-11 |
$48.00 |
$48.00 |
$47.89 |
$47.95 |
$42.67 |
16,467 |
2017-05-10 |
$47.95 |
$48.14 |
$47.95 |
$48.13 |
$42.83 |
13,631 |
2017-05-09 |
$48.06 |
$48.12 |
$47.90 |
$47.95 |
$42.67 |
31,530 |
2017-05-08 |
$48.18 |
$48.18 |
$48.06 |
$48.14 |
$42.84 |
11,133 |
2017-05-05 |
$48.45 |
$48.73 |
$48.41 |
$48.70 |
$43.34 |
6,811 |
2017-05-04 |
$48.03 |
$48.39 |
$47.98 |
$48.39 |
$43.07 |
16,194 |
2017-05-03 |
$47.96 |
$47.97 |
$47.81 |
$47.90 |
$42.62 |
40,852 |
2017-05-02 |
$47.81 |
$47.95 |
$47.76 |
$47.93 |
$42.66 |
11,812 |
2017-05-01 |
$47.36 |
$47.53 |
$47.36 |
$47.49 |
$42.26 |
8,083 |
2017-04-28 |
$47.37 |
$47.37 |
$47.18 |
$47.23 |
$42.03 |
1,717 |
2017-04-27 |
$47.12 |
$47.23 |
$47.12 |
$47.17 |
$41.98 |
4,569 |
2017-04-26 |
$46.94 |
$46.98 |
$46.80 |
$46.80 |
$41.65 |
7,796 |
2017-04-25 |
$46.67 |
$46.71 |
$46.67 |
$46.71 |
$41.57 |
3,913 |
2017-04-24 |
$45.93 |
$45.98 |
$45.93 |
$45.98 |
$40.92 |
1,931 |
2017-04-21 |
$45.09 |
$45.24 |
$45.09 |
$45.24 |
$40.26 |
5,146 |
2017-04-20 |
$45.25 |
$45.41 |
$45.25 |
$45.31 |
$40.32 |
16,186 |
2017-04-19 |
$44.98 |
$44.98 |
$44.85 |
$44.85 |
$39.91 |
1,804 |
2017-04-18 |
$44.73 |
$44.90 |
$44.69 |
$44.86 |
$39.92 |
3,246 |
2017-04-17 |
$45.02 |
$45.07 |
$44.96 |
$44.96 |
$40.01 |
7,869 |
2017-04-13 |
$44.97 |
$44.97 |
$44.85 |
$44.85 |
$39.91 |
2,253 |
2017-04-12 |
$44.97 |
$45.09 |
$44.85 |
$45.04 |
$40.08 |
4,140 |
2017-04-11 |
$44.70 |
$44.84 |
$44.68 |
$44.84 |
$39.91 |
11,051 |
2017-04-10 |
$44.49 |
$44.49 |
$44.45 |
$44.48 |
$39.58 |
2,043 |
2017-04-07 |
$44.57 |
$44.58 |
$44.49 |
$44.54 |
$39.64 |
981 |
2017-04-06 |
$44.56 |
$44.56 |
$44.49 |
$44.52 |
$39.62 |
4,744 |
2017-04-05 |
$44.65 |
$44.65 |
$44.42 |
$44.44 |
$39.55 |
29,740 |
2017-04-04 |
$44.80 |
$44.80 |
$44.65 |
$44.78 |
$39.85 |
2,887 |
2017-04-03 |
$44.76 |
$44.76 |
$44.57 |
$44.72 |
$39.80 |
8,469 |
2017-03-31 |
$44.67 |
$44.90 |
$44.67 |
$44.86 |
$39.92 |
10,292 |
2017-03-30 |
$44.85 |
$44.86 |
$44.75 |
$44.77 |
$39.85 |
2,085 |
2017-03-29 |
$44.60 |
$44.77 |
$44.60 |
$44.76 |
$39.83 |
2,629 |
2017-03-28 |
$44.97 |
$45.09 |
$44.88 |
$44.88 |
$39.95 |
3,383 |
2017-03-27 |
$44.70 |
$44.97 |
$44.70 |
$44.95 |
$40.00 |
20,859 |
2017-03-24 |
$44.69 |
$44.88 |
$44.67 |
$44.84 |
$39.90 |
4,117 |
2017-03-23 |
$44.58 |
$44.87 |
$44.57 |
$44.73 |
$39.81 |
19,174 |
2017-03-22 |
$44.32 |
$44.53 |
$44.30 |
$44.53 |
$39.63 |
4,255 |
2017-03-21 |
$45.14 |
$45.14 |
$44.43 |
$44.43 |
$39.54 |
22,860 |
2017-03-20 |
$45.01 |
$45.01 |
$44.80 |
$44.80 |
$39.87 |
36,183 |
2017-03-17 |
$44.85 |
$44.92 |
$44.80 |
$44.92 |
$39.98 |
1,193 |
2017-03-16 |
$44.65 |
$44.87 |
$44.65 |
$44.84 |
$39.90 |
16,121 |
2017-03-15 |
$44.17 |
$44.57 |
$44.04 |
$44.55 |
$39.65 |
6,137 |
2017-03-14 |
$43.92 |
$44.02 |
$43.92 |
$44.00 |
$39.16 |
24,400 |
2017-03-13 |
$43.99 |
$44.19 |
$43.99 |
$44.16 |
$39.30 |
17,256 |
2017-03-10 |
$43.90 |
$43.98 |
$43.82 |
$43.92 |
$39.09 |
158,908 |
2017-03-09 |
$43.48 |
$43.71 |
$43.48 |
$43.70 |
$38.89 |
3,182 |
2017-03-08 |
$43.50 |
$43.51 |
$43.41 |
$43.41 |
$38.63 |
48,169 |
2017-03-07 |
$43.30 |
$43.59 |
$43.30 |
$43.57 |
$38.78 |
5,782 |
2017-03-06 |
$43.54 |
$43.55 |
$43.42 |
$43.48 |
$38.70 |
5,491 |
2017-03-03 |
$43.47 |
$43.68 |
$43.45 |
$43.67 |
$38.86 |
4,385 |
2017-03-02 |
$43.45 |
$43.49 |
$43.33 |
$43.39 |
$38.62 |
23,444 |
2017-03-01 |
$43.40 |
$43.81 |
$43.40 |
$43.74 |
$38.92 |
74,066 |
2017-02-28 |
$43.29 |
$43.41 |
$43.28 |
$43.31 |
$38.54 |
5,408 |
2017-02-27 |
$43.04 |
$43.22 |
$43.04 |
$43.08 |
$38.34 |
2,648 |
2017-02-24 |
$42.88 |
$42.97 |
$42.87 |
$42.89 |
$38.17 |
4,073 |
2017-02-23 |
$43.22 |
$43.41 |
$43.22 |
$43.28 |
$38.52 |
5,130 |
2017-02-22 |
$43.11 |
$43.28 |
$43.06 |
$43.25 |
$38.49 |
9,355 |
2017-02-21 |
$43.31 |
$43.36 |
$43.28 |
$43.34 |
$38.57 |
9,174 |
2017-02-17 |
$43.15 |
$43.22 |
$43.06 |
$43.22 |
$38.46 |
22,597 |
2017-02-16 |
$43.17 |
$43.37 |
$43.17 |
$43.34 |
$38.57 |
18,984 |
2017-02-15 |
$42.81 |
$43.08 |
$42.81 |
$43.08 |
$38.34 |
5,968 |
2017-02-14 |
$42.91 |
$43.02 |
$42.87 |
$43.02 |
$38.29 |
9,603 |
2017-02-13 |
$42.91 |
$42.93 |
$42.85 |
$42.91 |
$38.19 |
4,946 |
2017-02-10 |
$42.79 |
$42.95 |
$42.76 |
$42.91 |
$38.19 |
11,670 |
2017-02-09 |
$42.75 |
$42.81 |
$42.75 |
$42.79 |
$38.08 |
1,621 |
2017-02-08 |
$42.74 |
$42.87 |
$42.72 |
$42.84 |
$38.13 |
10,657 |
2017-02-07 |
$42.76 |
$42.92 |
$42.76 |
$42.82 |
$38.11 |
48,309 |
2017-02-06 |
$42.91 |
$42.91 |
$42.73 |
$42.83 |
$38.12 |
4,076 |
2017-02-03 |
$42.84 |
$43.00 |
$42.84 |
$42.92 |
$38.20 |
16,303 |
2017-02-02 |
$42.95 |
$42.95 |
$42.65 |
$42.72 |
$38.02 |
39,119 |
2017-02-01 |
$42.93 |
$42.93 |
$42.59 |
$42.68 |
$37.98 |
19,428 |
2017-01-31 |
$42.71 |
$42.71 |
$42.31 |
$42.46 |
$37.79 |
82,141 |
2017-01-30 |
$42.34 |
$42.39 |
$42.04 |
$42.37 |
$37.71 |
22,347 |
2017-01-27 |
$42.61 |
$42.61 |
$42.39 |
$42.49 |
$37.81 |
26,804 |
2017-01-26 |
$42.79 |
$42.79 |
$42.51 |
$42.56 |
$37.88 |
44,545 |
2017-01-25 |
$42.44 |
$42.56 |
$42.40 |
$42.56 |
$37.88 |
16,745 |
2017-01-24 |
$41.88 |
$41.90 |
$41.79 |
$41.83 |
$37.23 |
4,174 |
2017-01-23 |
$42.02 |
$42.16 |
$41.94 |
$42.10 |
$37.47 |
27,467 |
2017-01-20 |
$41.91 |
$42.06 |
$41.91 |
$42.06 |
$37.43 |
1,115 |
2017-01-19 |
$41.77 |
$41.93 |
$41.75 |
$41.89 |
$37.28 |
8,996 |
2017-01-18 |
$41.86 |
$41.96 |
$41.83 |
$41.86 |
$37.26 |
16,553 |
2017-01-17 |
$41.97 |
$42.06 |
$41.96 |
$41.98 |
$37.36 |
6,069 |
2017-01-13 |
$42.00 |
$42.21 |
$42.00 |
$42.17 |
$37.53 |
27,313 |
2017-01-12 |
$42.06 |
$42.06 |
$41.93 |
$41.98 |
$37.36 |
5,004 |
2017-01-11 |
$41.32 |
$41.63 |
$41.32 |
$41.58 |
$37.00 |
63,307 |
2017-01-10 |
$41.63 |
$41.63 |
$41.42 |
$41.42 |
$36.86 |
44,211 |
2017-01-09 |
$41.38 |
$41.45 |
$41.38 |
$41.45 |
$36.89 |
23,871 |
2017-01-06 |
$41.41 |
$41.58 |
$41.37 |
$41.52 |
$36.95 |
9,072 |
2017-01-05 |
$41.20 |
$41.58 |
$41.20 |
$41.55 |
$36.98 |
11,742 |
2017-01-04 |
$41.06 |
$41.18 |
$41.05 |
$41.18 |
$36.65 |
5,413 |
2017-01-03 |
$40.60 |
$40.82 |
$40.57 |
$40.79 |
$36.30 |
143,804 |
2016-12-30 |
$40.90 |
$40.99 |
$40.75 |
$40.81 |
$36.32 |
12,631 |
2016-12-29 |
$40.54 |
$40.59 |
$40.54 |
$40.59 |
$36.12 |
827 |
2016-12-28 |
$40.22 |
$40.30 |
$40.22 |
$40.30 |
$35.87 |
2,709 |
2016-12-27 |
$40.39 |
$40.44 |
$40.32 |
$40.37 |
$35.93 |
5,381 |
2016-12-23 |
$40.18 |
$40.32 |
$40.18 |
$40.23 |
$35.80 |
2,907 |
2016-12-22 |
$40.27 |
$40.28 |
$40.19 |
$40.19 |
$35.76 |
4,793 |
2016-12-21 |
$40.26 |
$40.29 |
$40.11 |
$40.18 |
$35.75 |
25,672 |
2016-12-20 |
$39.83 |
$40.01 |
$39.83 |
$39.93 |
$35.54 |
19,427 |
2016-12-19 |
$40.05 |
$40.09 |
$39.98 |
$39.98 |
$35.58 |
2,878 |
2016-12-16 |
$39.77 |
$40.12 |
$39.77 |
$39.96 |
$35.56 |
22,696 |
2016-12-15 |
$39.48 |
$39.59 |
$39.41 |
$39.42 |
$35.08 |
8,204 |
2016-12-14 |
$40.33 |
$40.33 |
$39.79 |
$39.79 |
$35.41 |
1,650 |
2016-12-13 |
$40.20 |
$40.52 |
$40.20 |
$40.49 |
$36.03 |
20,169 |
2016-12-12 |
$40.14 |
$40.14 |
$39.91 |
$39.96 |
$35.56 |
63,299 |
2016-12-09 |
$40.09 |
$40.25 |
$40.03 |
$40.25 |
$35.82 |
6,796 |
2016-12-08 |
$40.07 |
$40.07 |
$39.86 |
$39.99 |
$35.59 |
11,492 |
2016-12-07 |
$40.30 |
$40.57 |
$40.30 |
$40.57 |
$36.11 |
2,615 |
2016-12-06 |
$40.27 |
$40.46 |
$40.26 |
$40.38 |
$35.94 |
6,334 |
2016-12-05 |
$40.22 |
$40.31 |
$40.06 |
$40.27 |
$35.84 |
10,040 |
2016-12-02 |
$39.62 |
$39.78 |
$39.62 |
$39.73 |
$35.36 |
6,337 |
2016-12-01 |
$39.72 |
$39.72 |
$39.62 |
$39.64 |
$35.28 |
2,000 |
2016-11-30 |
$39.83 |
$39.85 |
$39.76 |
$39.84 |
$35.46 |
15,882 |
2016-11-29 |
$39.94 |
$40.11 |
$39.94 |
$40.03 |
$35.63 |
6,802 |
2016-11-28 |
$39.86 |
$39.86 |
$39.52 |
$39.52 |
$35.17 |
14,251 |
2016-11-25 |
$39.66 |
$39.88 |
$39.66 |
$39.83 |
$35.45 |
23,440 |
2016-11-23 |
$39.11 |
$39.13 |
$39.00 |
$39.09 |
$34.79 |
17,503 |
2016-11-22 |
$39.32 |
$39.47 |
$39.29 |
$39.47 |
$35.13 |
17,305 |
2016-11-21 |
$39.64 |
$39.66 |
$39.41 |
$39.63 |
$35.27 |
5,851 |
2016-11-18 |
$39.59 |
$39.64 |
$39.55 |
$39.60 |
$35.24 |
33,415 |
2016-11-17 |
$39.78 |
$39.86 |
$39.70 |
$39.73 |
$35.36 |
2,908 |
2016-11-16 |
$39.60 |
$39.60 |
$39.45 |
$39.45 |
$35.11 |
12,693 |
2016-11-15 |
$39.40 |
$39.67 |
$39.37 |
$39.67 |
$35.30 |
15,644 |
2016-11-14 |
$39.33 |
$39.43 |
$39.09 |
$39.25 |
$34.93 |
84,932 |
2016-11-11 |
$40.02 |
$40.02 |
$39.53 |
$39.68 |
$35.32 |
11,130 |
2016-11-10 |
$40.06 |
$40.13 |
$39.72 |
$40.10 |
$35.69 |
42,426 |
2016-11-09 |
$40.24 |
$40.24 |
$39.97 |
$40.20 |
$35.78 |
40,880 |
2016-11-08 |
$40.04 |
$40.16 |
$39.98 |
$40.08 |
$35.67 |
26,188 |
2016-11-07 |
$39.89 |
$40.18 |
$39.89 |
$40.18 |
$35.76 |
30,232 |
2016-11-04 |
$39.59 |
$39.61 |
$39.30 |
$39.30 |
$34.98 |
7,478 |
2016-11-03 |
$39.74 |
$39.76 |
$39.57 |
$39.58 |
$35.22 |
49,411 |
2016-11-02 |
$39.84 |
$39.89 |
$39.64 |
$39.69 |
$35.32 |
13,573 |
2016-11-01 |
$40.10 |
$40.16 |
$40.06 |
$40.11 |
$35.70 |
54,152 |
2016-10-31 |
$39.85 |
$39.88 |
$39.77 |
$39.81 |
$35.43 |
18,498 |
2016-10-28 |
$39.75 |
$39.83 |
$39.75 |
$39.83 |
$35.45 |
3,320 |
2016-10-27 |
$39.96 |
$39.96 |
$39.89 |
$39.90 |
$35.51 |
7,258 |
2016-10-26 |
$40.05 |
$40.05 |
$39.87 |
$39.98 |
$35.58 |
5,429 |
2016-10-25 |
$39.93 |
$39.93 |
$39.93 |
$39.93 |
$35.54 |
189 |
2016-10-24 |
$40.10 |
$40.10 |
$39.90 |
$39.93 |
$35.54 |
1,409 |
2016-10-21 |
$40.05 |
$40.22 |
$40.05 |
$40.22 |
$35.79 |
1,267 |
2016-10-20 |
$40.30 |
$40.40 |
$40.17 |
$40.27 |
$35.84 |
4,640 |
2016-10-19 |
$40.55 |
$40.57 |
$40.45 |
$40.53 |
$36.07 |
9,401 |
2016-10-18 |
$40.26 |
$40.34 |
$40.15 |
$40.25 |
$35.82 |
2,696 |
2016-10-17 |
$40.13 |
$40.13 |
$39.93 |
$39.98 |
$35.58 |
1,392 |
2016-10-14 |
$40.47 |
$40.56 |
$40.38 |
$40.41 |
$35.96 |
16,661 |
2016-10-13 |
$39.95 |
$40.07 |
$39.90 |
$40.00 |
$35.60 |
15,012 |
2016-10-12 |
$40.28 |
$40.34 |
$40.09 |
$40.18 |
$35.76 |
5,624 |
2016-10-11 |
$40.67 |
$40.67 |
$40.25 |
$40.32 |
$35.88 |
5,398 |
2016-10-10 |
$40.75 |
$40.84 |
$40.73 |
$40.73 |
$36.25 |
3,821 |
2016-10-07 |
$40.88 |
$40.88 |
$40.41 |
$40.61 |
$36.14 |
15,665 |
2016-10-06 |
$40.92 |
$40.92 |
$40.80 |
$40.81 |
$36.32 |
3,659 |
2016-10-05 |
$41.08 |
$41.17 |
$41.08 |
$41.17 |
$36.64 |
823 |
2016-10-04 |
$40.94 |
$40.96 |
$40.79 |
$40.81 |
$36.32 |
1,869 |
2016-10-03 |
$41.17 |
$41.17 |
$41.10 |
$41.10 |
$36.58 |
2,586 |
2016-09-30 |
$40.97 |
$41.24 |
$40.88 |
$41.18 |
$36.65 |
11,517 |
2016-09-29 |
$41.15 |
$41.28 |
$40.94 |
$41.08 |
$36.56 |
76,250 |
2016-09-28 |
$41.03 |
$41.43 |
$41.03 |
$41.39 |
$36.84 |
9,086 |
2016-09-27 |
$40.73 |
$41.02 |
$40.73 |
$41.01 |
$36.50 |
3,579 |
2016-09-26 |
$41.14 |
$41.18 |
$41.02 |
$41.02 |
$36.50 |
2,829 |
2016-09-23 |
$41.21 |
$41.37 |
$41.21 |
$41.30 |
$36.76 |
1,970 |
2016-09-22 |
$41.50 |
$41.56 |
$41.41 |
$41.41 |
$36.85 |
34,725 |
2016-09-21 |
$40.55 |
$40.97 |
$40.54 |
$40.97 |
$36.46 |
8,228 |
2016-09-20 |
$40.39 |
$40.43 |
$40.36 |
$40.36 |
$35.92 |
21,318 |
2016-09-19 |
$40.33 |
$40.34 |
$40.27 |
$40.27 |
$35.84 |
4,949 |
2016-09-16 |
$39.88 |
$39.88 |
$39.88 |
$39.88 |
$35.49 |
551 |
2016-09-15 |
$40.52 |
$40.52 |
$40.39 |
$40.40 |
$35.96 |
943 |
2016-09-14 |
$40.41 |
$40.41 |
$40.18 |
$40.18 |
$35.76 |
4,067 |
2016-09-13 |
$40.45 |
$40.45 |
$40.10 |
$40.17 |
$35.75 |
1,747 |
2016-09-12 |
$40.26 |
$40.54 |
$40.26 |
$40.54 |
$36.08 |
3,745 |
2016-09-09 |
$40.57 |
$40.57 |
$40.20 |
$40.40 |
$35.95 |
4,430 |
2016-09-08 |
$41.10 |
$41.10 |
$40.95 |
$40.95 |
$36.45 |
3,168 |
2016-09-07 |
$41.10 |
$41.10 |
$41.02 |
$41.02 |
$36.51 |
14,099 |
2016-09-06 |
$40.84 |
$41.00 |
$40.84 |
$40.98 |
$36.47 |
4,991 |
2016-09-02 |
$40.33 |
$40.58 |
$40.31 |
$40.58 |
$36.11 |
87,742 |
2016-09-01 |
$40.10 |
$40.26 |
$40.06 |
$40.15 |
$35.73 |
19,726 |
2016-08-31 |
$40.10 |
$40.10 |
$39.90 |
$40.02 |
$35.61 |
1,350 |
2016-08-30 |
$40.30 |
$40.30 |
$40.21 |
$40.21 |
$35.79 |
697 |
2016-08-29 |
$40.25 |
$40.28 |
$40.22 |
$40.22 |
$35.79 |
670 |
2016-08-26 |
$40.69 |
$40.74 |
$40.12 |
$40.24 |
$35.81 |
5,402 |
2016-08-25 |
$40.59 |
$40.59 |
$40.49 |
$40.52 |
$36.06 |
6,004 |
2016-08-24 |
$40.76 |
$40.80 |
$40.52 |
$40.53 |
$36.07 |
67,906 |
2016-08-23 |
$41.02 |
$41.05 |
$40.87 |
$40.92 |
$36.42 |
4,299 |
2016-08-22 |
$40.63 |
$40.77 |
$40.60 |
$40.72 |
$36.23 |
6,012 |
2016-08-19 |
$40.86 |
$40.86 |
$40.62 |
$40.66 |
$36.19 |
6,995 |
2016-08-18 |
$40.97 |
$41.20 |
$40.97 |
$41.20 |
$36.67 |
5,620 |
2016-08-17 |
$40.59 |
$40.75 |
$40.53 |
$40.75 |
$36.27 |
1,686 |
2016-08-16 |
$40.83 |
$40.95 |
$40.83 |
$40.89 |
$36.39 |
7,295 |
2016-08-15 |
$40.73 |
$40.86 |
$40.67 |
$40.78 |
$36.29 |
7,015 |
2016-08-12 |
$40.66 |
$40.72 |
$40.66 |
$40.72 |
$36.24 |
1,672 |
2016-08-11 |
$40.71 |
$40.80 |
$40.65 |
$40.72 |
$36.24 |
3,495 |
2016-08-10 |
$40.24 |
$40.29 |
$40.23 |
$40.27 |
$35.84 |
2,800 |
2016-08-09 |
$39.80 |
$39.93 |
$39.80 |
$39.93 |
$35.54 |
1,114 |
2016-08-08 |
$39.26 |
$39.51 |
$39.26 |
$39.47 |
$35.12 |
10,667 |
2016-08-05 |
$39.24 |
$39.43 |
$39.24 |
$39.28 |
$34.96 |
10,642 |
2016-08-04 |
$39.28 |
$39.34 |
$39.28 |
$39.29 |
$34.97 |
6,334 |
2016-08-03 |
$39.09 |
$39.09 |
$38.96 |
$39.06 |
$34.76 |
3,517 |
2016-08-02 |
$39.35 |
$39.38 |
$39.32 |
$39.37 |
$35.04 |
3,420 |
2016-08-01 |
$39.57 |
$39.58 |
$39.40 |
$39.45 |
$35.10 |
6,478 |
2016-07-29 |
$39.38 |
$39.71 |
$39.38 |
$39.58 |
$35.22 |
44,769 |
2016-07-28 |
$39.15 |
$39.15 |
$38.92 |
$38.98 |
$34.69 |
20,807 |
2016-07-27 |
$38.80 |
$39.01 |
$38.68 |
$39.01 |
$34.71 |
2,872 |
2016-07-26 |
$38.69 |
$38.69 |
$38.49 |
$38.59 |
$34.34 |
3,048 |
2016-07-25 |
$38.79 |
$38.79 |
$38.74 |
$38.74 |
$34.48 |
2,834 |
2016-07-22 |
$38.71 |
$38.77 |
$38.63 |
$38.63 |
$34.38 |
723 |
2016-07-21 |
$38.67 |
$38.70 |
$38.54 |
$38.65 |
$34.40 |
17,225 |
2016-07-20 |
$38.74 |
$38.91 |
$38.74 |
$38.88 |
$34.60 |
838 |
2016-07-19 |
$38.55 |
$38.55 |
$38.55 |
$38.55 |
$34.31 |
502 |
2016-07-18 |
$38.81 |
$38.85 |
$38.75 |
$38.81 |
$34.54 |
4,947 |
2016-07-15 |
$38.60 |
$38.60 |
$38.52 |
$38.58 |
$34.33 |
7,178 |
2016-07-14 |
$38.93 |
$39.12 |
$38.93 |
$39.04 |
$34.74 |
2,412 |
2016-07-13 |
$38.71 |
$38.89 |
$38.67 |
$38.69 |
$34.43 |
26,934 |
2016-07-12 |
$38.82 |
$38.82 |
$38.49 |
$38.49 |
$34.25 |
4,894 |
2016-07-11 |
$38.32 |
$38.67 |
$38.32 |
$38.53 |
$34.29 |
33,977 |
2016-07-08 |
$37.75 |
$37.78 |
$37.68 |
$37.78 |
$33.62 |
10,476 |
2016-07-07 |
$37.65 |
$37.84 |
$37.37 |
$37.48 |
$33.36 |
8,655 |
2016-07-06 |
$37.27 |
$37.42 |
$36.98 |
$37.42 |
$33.30 |
28,236 |
2016-07-05 |
$38.15 |
$38.15 |
$37.60 |
$37.62 |
$33.48 |
15,014 |
2016-07-01 |
$39.14 |
$39.14 |
$38.90 |
$38.90 |
$34.62 |
136,142 |
2016-06-30 |
$38.34 |
$38.61 |
$38.19 |
$38.59 |
$34.34 |
27,648 |
2016-06-29 |
$38.07 |
$38.07 |
$37.81 |
$37.83 |
$33.67 |
14,303 |
2016-06-28 |
$37.08 |
$37.38 |
$36.91 |
$37.38 |
$33.27 |
14,711 |
2016-06-27 |
$36.90 |
$36.90 |
$36.18 |
$36.47 |
$32.46 |
81,310 |
2016-06-24 |
$38.27 |
$38.62 |
$37.39 |
$37.39 |
$33.28 |
10,382 |
2016-06-23 |
$40.05 |
$40.52 |
$40.04 |
$40.51 |
$36.05 |
18,449 |
2016-06-22 |
$39.80 |
$39.83 |
$39.46 |
$39.46 |
$35.12 |
3,968 |
2016-06-21 |
$40.45 |
$40.76 |
$40.43 |
$40.45 |
$35.29 |
45,212 |
2016-06-20 |
$40.69 |
$40.69 |
$40.34 |
$40.34 |
$35.20 |
12,701 |
2016-06-17 |
$39.28 |
$39.63 |
$39.26 |
$39.59 |
$34.54 |
51,865 |
2016-06-16 |
$38.59 |
$39.02 |
$38.37 |
$39.02 |
$34.05 |
13,118 |
2016-06-15 |
$39.19 |
$39.34 |
$39.02 |
$39.02 |
$34.05 |
27,957 |
2016-06-14 |
$39.08 |
$39.08 |
$38.65 |
$38.88 |
$33.92 |
5,058 |
2016-06-13 |
$39.54 |
$39.54 |
$39.24 |
$39.32 |
$34.31 |
9,523 |
2016-06-10 |
$40.50 |
$40.50 |
$40.06 |
$40.17 |
$35.05 |
23,925 |
2016-06-09 |
$41.21 |
$41.21 |
$41.03 |
$41.11 |
$35.87 |
5,882 |
2016-06-08 |
$41.73 |
$41.73 |
$41.58 |
$41.58 |
$36.28 |
3,446 |
2016-06-07 |
$41.47 |
$41.65 |
$41.47 |
$41.63 |
$36.32 |
3,655 |
2016-06-06 |
$41.03 |
$41.27 |
$41.03 |
$41.17 |
$35.92 |
9,803 |
2016-06-03 |
$40.85 |
$40.97 |
$40.63 |
$40.95 |
$35.73 |
12,831 |
2016-06-02 |
$40.34 |
$40.47 |
$40.31 |
$40.46 |
$35.30 |
19,802 |
2016-06-01 |
$40.49 |
$40.60 |
$40.46 |
$40.60 |
$35.42 |
3,329 |
2016-05-31 |
$40.36 |
$40.48 |
$40.30 |
$40.35 |
$35.21 |
57,420 |
2016-05-27 |
$40.39 |
$40.52 |
$40.27 |
$40.27 |
$35.14 |
2,341 |
2016-05-26 |
$40.57 |
$40.61 |
$40.54 |
$40.57 |
$35.40 |
2,364 |
2016-05-25 |
$40.41 |
$40.41 |
$40.23 |
$40.23 |
$35.10 |
903 |
2016-05-24 |
$40.15 |
$40.17 |
$40.07 |
$40.09 |
$34.98 |
5,043 |
2016-05-23 |
$39.68 |
$39.95 |
$39.68 |
$39.85 |
$34.77 |
11,395 |
2016-05-20 |
$39.75 |
$39.88 |
$39.70 |
$39.82 |
$34.74 |
7,709 |
2016-05-19 |
$39.36 |
$39.49 |
$39.36 |
$39.42 |
$34.40 |
9,721 |
2016-05-18 |
$39.56 |
$39.88 |
$39.45 |
$39.53 |
$34.49 |
6,731 |
2016-05-17 |
$40.00 |
$40.00 |
$39.68 |
$39.71 |
$34.65 |
14,708 |
2016-05-16 |
$39.90 |
$40.01 |
$39.80 |
$39.97 |
$34.88 |
7,299 |
2016-05-13 |
$40.08 |
$40.09 |
$39.83 |
$39.83 |
$34.75 |
8,338 |
2016-05-12 |
$40.20 |
$40.25 |
$40.08 |
$40.24 |
$35.11 |
6,381 |
2016-05-11 |
$40.21 |
$40.33 |
$40.02 |
$40.12 |
$35.01 |
29,806 |
2016-05-10 |
$40.36 |
$40.36 |
$40.24 |
$40.30 |
$35.16 |
2,893 |
2016-05-09 |
$40.07 |
$40.07 |
$40.07 |
$40.07 |
$34.96 |
432 |
2016-05-06 |
$39.85 |
$39.98 |
$39.85 |
$39.94 |
$34.85 |
24,447 |
2016-05-05 |
$40.16 |
$40.16 |
$39.76 |
$39.86 |
$34.78 |
10,678 |
2016-05-04 |
$40.47 |
$40.48 |
$40.20 |
$40.25 |
$35.12 |
4,227 |
2016-05-03 |
$40.94 |
$40.97 |
$40.70 |
$40.72 |
$35.53 |
12,796 |
2016-05-02 |
$41.09 |
$41.23 |
$41.06 |
$41.18 |
$35.93 |
6,528 |
2016-04-29 |
$40.69 |
$40.86 |
$40.62 |
$40.72 |
$35.53 |
23,346 |
2016-04-28 |
$40.78 |
$40.86 |
$40.49 |
$40.49 |
$35.33 |
5,035 |
2016-04-27 |
$40.79 |
$40.93 |
$40.76 |
$40.76 |
$35.56 |
7,407 |
2016-04-26 |
$40.67 |
$40.67 |
$40.50 |
$40.50 |
$35.34 |
9,237 |
2016-04-25 |
$40.37 |
$40.45 |
$40.37 |
$40.43 |
$35.28 |
1,906 |
2016-04-22 |
$40.47 |
$40.59 |
$40.35 |
$40.48 |
$35.32 |
26,109 |
2016-04-21 |
$40.94 |
$41.14 |
$40.46 |
$40.58 |
$35.41 |
48,556 |
2016-04-20 |
$41.48 |
$41.48 |
$41.26 |
$41.34 |
$36.07 |
53,349 |
2016-04-19 |
$41.75 |
$41.79 |
$41.65 |
$41.78 |
$36.45 |
15,368 |
2016-04-18 |
$41.02 |
$41.13 |
$41.02 |
$41.13 |
$35.89 |
69,310 |
2016-04-15 |
$40.97 |
$40.97 |
$40.85 |
$40.90 |
$35.68 |
3,429 |
2016-04-14 |
$41.18 |
$41.18 |
$40.94 |
$41.10 |
$35.86 |
33,391 |
2016-04-13 |
$40.96 |
$40.96 |
$40.81 |
$40.95 |
$35.73 |
8,965 |
2016-04-12 |
$40.53 |
$40.69 |
$40.31 |
$40.60 |
$35.42 |
9,834 |
2016-04-11 |
$40.64 |
$40.73 |
$40.43 |
$40.44 |
$35.29 |
3,616 |
2016-04-08 |
$40.30 |
$40.54 |
$40.30 |
$40.54 |
$35.37 |
5,743 |
2016-04-07 |
$40.02 |
$40.18 |
$39.90 |
$39.90 |
$34.81 |
35,846 |
2016-04-06 |
$40.14 |
$40.36 |
$40.14 |
$40.36 |
$35.22 |
13,391 |
2016-04-05 |
$39.77 |
$39.79 |
$39.72 |
$39.72 |
$34.66 |
10,085 |
2016-04-04 |
$40.04 |
$40.21 |
$39.99 |
$40.04 |
$34.94 |
16,284 |
2016-04-01 |
$39.80 |
$40.11 |
$39.80 |
$40.11 |
$35.00 |
11,550 |
2016-03-31 |
$40.16 |
$40.31 |
$40.10 |
$40.11 |
$35.00 |
49,099 |
2016-03-30 |
$39.84 |
$40.15 |
$39.84 |
$39.92 |
$34.83 |
4,169 |
2016-03-29 |
$38.83 |
$39.45 |
$38.83 |
$39.44 |
<